Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NL Industries (NY: NL )

8.610 -0.060 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.768 5.969 5.763 5.960 29,000 +0.12(+2.09%)
Aug 30, 2021 5.934 5.934 5.707 5.838 39,105 -0.08(-1.33%)
Aug 27, 2021 5.742 6.021 5.733 5.916 100,417 +0.25(+4.46%)
Aug 26, 2021 5.751 5.882 5.664 5.664 29,971 -0.03(-0.46%)
Aug 25, 2021 5.786 5.821 5.673 5.690 17,962 +0.07(+1.24%)
Aug 24, 2021 5.577 5.664 5.577 5.620 23,890 +0.01(+0.16%)
Aug 23, 2021 5.472 5.664 5.472 5.612 26,344 +0.14(+2.55%)
Aug 20, 2021 5.551 5.620 5.385 5.472 45,797 -0.14(-2.48%)
Aug 19, 2021 5.490 5.664 5.274 5.612 136,917 +0.15(+2.71%)
Aug 18, 2021 5.472 5.707 5.446 5.463 29,204 +0.07(+1.29%)
Aug 17, 2021 5.315 5.420 5.293 5.394 19,264 +0.12(+2.31%)
Aug 16, 2021 5.307 5.307 5.202 5.272 23,029 -0.13(-2.42%)
Aug 13, 2021 5.446 5.707 5.376 5.402 58,707 +0.11(+2.14%)
Aug 12, 2021 5.603 5.603 5.254 5.289 19,537 -0.15(-2.72%)
Aug 11, 2021 5.524 5.620 5.368 5.437 23,597 -0.02(-0.32%)
Aug 10, 2021 5.577 5.585 5.419 5.455 21,286 -0.15(-2.64%)
Aug 09, 2021 5.551 5.803 5.516 5.603 47,935 -0.05(-0.92%)
Aug 06, 2021 5.254 5.908 5.254 5.655 127,870 +0.49(+9.44%)
Aug 05, 2021 5.228 5.293 4.540 5.167 70,251 +0.04(+0.85%)
Aug 04, 2021 5.150 5.228 5.054 5.124 15,567 -0.10(-2.00%)
Aug 03, 2021 5.080 5.333 4.984 5.228 42,281 +0.10(+2.04%)
Aug 02, 2021 5.280 5.350 5.089 5.124 31,654 -0.13(-2.49%)
Jul 30, 2021 5.185 5.315 5.185 5.254 15,352 +0.04(+0.84%)
Jul 29, 2021 5.341 5.411 5.202 5.211 32,373 -0.11(-2.13%)
Jul 28, 2021 5.280 5.420 5.280 5.324 16,348 -0.01(-0.16%)
Jul 27, 2021 5.385 5.536 5.224 5.333 20,426 -0.16(-2.86%)
Jul 26, 2021 5.394 5.567 5.394 5.490 10,466 +0.06(+1.12%)
Jul 23, 2021 5.324 5.429 5.324 5.429 10,290 +0.10(+1.80%)
Jul 22, 2021 5.568 5.668 5.333 5.333 20,588 -0.27(-4.82%)
Jul 21, 2021 5.446 5.725 5.446 5.603 29,805 +0.13(+2.39%)
Jul 20, 2021 5.490 5.864 5.472 5.472 36,509 +0.00(+0.00%)
Jul 19, 2021 5.481 5.655 5.341 5.472 57,950 +0.01(+0.16%)
Jul 16, 2021 5.821 5.890 5.446 5.463 32,324 -0.26(-4.57%)
Jul 15, 2021 5.821 5.821 5.655 5.725 18,102 -0.09(-1.50%)
Jul 14, 2021 5.916 5.916 5.638 5.812 12,207 -0.01(-0.15%)
Jul 13, 2021 6.035 6.035 5.655 5.821 19,369 -0.10(-1.62%)
Jul 12, 2021 5.943 5.951 5.790 5.916 27,916 +0.15(+2.57%)
Jul 09, 2021 5.681 5.829 5.681 5.768 12,912 +0.18(+3.28%)
Jul 08, 2021 5.620 5.699 5.490 5.585 36,993 -0.04(-0.77%)
Jul 07, 2021 6.091 6.100 5.472 5.629 59,307 -0.39(-6.51%)
Jul 06, 2021 5.568 6.579 5.533 6.021 213,303 +0.55(+10.03%)
Jul 02, 2021 5.498 5.568 5.446 5.472 22,747 -0.03(-0.48%)
Jul 01, 2021 5.603 5.803 5.490 5.498 40,430 -0.17(-2.92%)
Jun 30, 2021 5.960 5.960 5.664 5.664 26,861 -0.24(-4.13%)
Jun 29, 2021 5.890 6.012 5.838 5.908 22,586 -0.03(-0.44%)
Jun 28, 2021 6.091 6.091 5.882 5.934 39,350 -0.24(-3.81%)
Jun 25, 2021 6.335 6.439 6.012 6.169 139,217 -0.15(-2.34%)
Jun 24, 2021 6.295 6.404 6.261 6.317 17,851 -0.07(-1.09%)
Jun 23, 2021 6.335 6.544 6.335 6.387 33,697 +0.07(+1.10%)
Jun 22, 2021 6.561 6.561 6.239 6.317 23,481 -0.18(-2.81%)
Jun 21, 2021 6.457 6.561 6.378 6.500 39,303 +0.02(+0.27%)
Jun 18, 2021 6.404 6.596 6.291 6.483 51,234 -0.04(-0.67%)
Jun 17, 2021 6.474 6.657 6.448 6.526 27,265 -0.03(-0.53%)
Jun 16, 2021 6.596 6.648 6.474 6.561 35,410 -0.08(-1.18%)
Jun 15, 2021 6.727 6.736 6.579 6.640 25,929 -0.13(-1.93%)
Jun 14, 2021 6.718 6.865 6.544 6.770 29,210 +0.06(+0.91%)
Jun 11, 2021 6.640 6.709 6.374 6.709 23,301 +0.30(+4.62%)
Jun 10, 2021 6.300 6.622 6.300 6.413 23,205 -0.13(-2.00%)
Jun 09, 2021 6.492 6.949 6.481 6.544 88,960 +0.03(+0.54%)
Jun 08, 2021 6.605 6.605 6.393 6.509 29,109 -0.03(-0.40%)
Jun 07, 2021 6.282 6.579 6.230 6.535 37,302 +0.23(+3.59%)
Jun 04, 2021 6.553 6.587 6.256 6.309 43,522 -0.31(-4.74%)
Jun 03, 2021 6.467 6.648 6.406 6.622 38,654 +0.16(+2.41%)
Jun 02, 2021 6.432 6.544 6.354 6.467 29,404 +0.03(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.