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

NL Industries (NY: NL )

8.210 +0.240 (+3.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2018 3.576 3.613 3.452 3.485 53,041 -0.08(-2.30%)
Nov 29, 2018 3.715 3.872 3.567 3.567 20,331 -0.17(-4.62%)
Nov 28, 2018 3.543 3.814 3.543 3.740 16,990 +0.18(+5.08%)
Nov 27, 2018 3.872 3.970 3.551 3.559 22,479 -0.35(-8.84%)
Nov 26, 2018 4.118 4.118 3.740 3.904 14,665 -0.13(-3.26%)
Nov 23, 2018 4.061 4.061 3.822 4.036 8,880 -0.08(-2.00%)
Nov 21, 2018 4.118 4.118 4.118 0 +0.48(+13.09%)
Nov 20, 2018 3.699 3.806 3.617 3.641 11,377 -0.11(-2.85%)
Nov 19, 2018 4.069 4.069 3.691 3.748 27,859 -0.29(-7.13%)
Nov 16, 2018 3.978 4.184 3.789 4.036 12,530 +0.02(+0.61%)
Nov 15, 2018 4.028 4.069 3.863 4.011 25,203 -0.03(-0.81%)
Nov 14, 2018 4.225 4.225 4.044 4.044 13,766 -0.02(-0.61%)
Nov 13, 2018 4.110 4.176 4.003 4.069 12,759 +0.01(+0.20%)
Nov 12, 2018 3.892 4.156 3.888 4.061 17,457 +0.15(+3.78%)
Nov 09, 2018 4.357 4.357 3.880 3.913 8,150 -0.14(-3.45%)
Nov 08, 2018 3.987 4.191 3.839 4.052 37,003 -0.38(-8.53%)
Nov 07, 2018 4.373 4.505 4.365 4.431 13,296 -0.14(-3.06%)
Nov 06, 2018 4.354 4.694 4.354 4.570 10,944 +0.01(+0.18%)
Nov 05, 2018 4.638 4.709 4.546 4.562 16,667 +0.02(+0.54%)
Nov 02, 2018 4.702 4.702 4.447 4.537 16,545 -0.05(-1.08%)
Nov 01, 2018 4.348 4.658 4.348 4.587 13,350 +0.23(+5.28%)
Oct 31, 2018 4.389 4.517 4.275 4.357 9,614 +0.02(+0.38%)
Oct 30, 2018 4.439 4.579 4.159 4.340 16,607 -0.10(-2.22%)
Oct 29, 2018 4.546 4.694 4.381 4.439 18,214 -0.02(-0.55%)
Oct 26, 2018 4.291 4.521 4.168 4.463 35,766 +0.08(+1.88%)
Oct 25, 2018 4.242 4.398 3.987 4.381 32,144 +0.17(+4.10%)
Oct 24, 2018 4.595 4.636 4.209 4.209 26,616 -0.36(-7.91%)
Oct 23, 2018 4.628 4.661 4.562 4.570 13,124 -0.12(-2.63%)
Oct 22, 2018 4.751 4.759 4.603 4.694 9,648 +0.05(+1.06%)
Oct 19, 2018 4.644 4.866 4.644 4.644 13,868 -0.04(-0.88%)
Oct 18, 2018 4.883 4.883 4.620 4.685 28,496 -0.20(-4.04%)
Oct 17, 2018 5.039 5.195 4.866 4.883 13,169 -0.21(-4.04%)
Oct 16, 2018 4.990 5.174 4.990 5.088 14,871 +0.12(+2.48%)
Oct 15, 2018 5.318 5.344 4.941 4.965 22,222 -0.10(-1.95%)
Oct 12, 2018 5.220 5.294 5.031 5.063 26,764 -0.07(-1.44%)
Oct 11, 2018 5.211 5.211 5.125 5.137 22,824 -0.08(-1.57%)
Oct 10, 2018 5.203 5.409 5.170 5.220 15,615 -0.07(-1.24%)
Oct 09, 2018 5.491 5.491 5.220 5.285 39,016 -0.08(-1.53%)
Oct 08, 2018 5.384 5.614 5.293 5.368 10,097 +0.18(+3.49%)
Oct 05, 2018 5.384 5.425 5.170 5.187 38,929 -0.24(-4.39%)
Oct 04, 2018 5.516 5.590 5.425 5.425 19,469 -0.13(-2.37%)
Oct 03, 2018 5.466 5.581 5.384 5.557 11,570 +0.12(+2.11%)
Oct 02, 2018 5.170 5.565 5.170 5.442 57,956 +0.27(+5.25%)
Oct 01, 2018 4.924 5.285 4.776 5.170 44,863 +0.24(+4.83%)
Sep 28, 2018 4.891 4.973 4.850 4.932 26,885 +0.04(+0.84%)
Sep 27, 2018 4.932 5.096 4.850 4.891 37,963 +0.00(+0.00%)
Sep 26, 2018 5.179 5.261 4.891 4.891 45,856 -0.33(-6.30%)
Sep 25, 2018 5.261 5.302 5.137 5.220 31,863 -0.08(-1.55%)
Sep 24, 2018 5.261 5.343 5.220 5.302 28,590 -0.04(-0.77%)
Sep 21, 2018 5.713 5.713 5.220 5.343 68,248 -0.21(-3.70%)
Sep 20, 2018 5.691 5.691 5.548 5.548 23,115 -0.04(-0.74%)
Sep 19, 2018 5.590 5.754 5.590 5.590 10,372 +0.08(+1.49%)
Sep 18, 2018 5.590 5.672 5.466 5.507 25,973 -0.08(-1.47%)
Sep 17, 2018 5.631 5.672 5.590 5.590 9,217 -0.08(-1.45%)
Sep 14, 2018 5.631 5.754 5.590 5.672 11,557 +0.00(+0.00%)
Sep 13, 2018 5.754 5.754 5.631 5.672 11,489 -0.08(-1.43%)
Sep 12, 2018 5.713 5.816 5.590 5.754 43,533 +0.08(+1.45%)
Sep 11, 2018 6.083 6.083 5.590 5.672 51,531 -0.45(-7.38%)
Sep 10, 2018 6.124 6.165 6.083 6.124 4,386 +0.00(+0.00%)
Sep 07, 2018 6.206 6.206 6.083 6.124 11,678 -0.08(-1.32%)
Sep 06, 2018 6.247 6.247 6.083 6.206 18,036 -0.08(-1.31%)
Sep 05, 2018 6.329 6.494 6.206 6.288 15,636 -0.12(-1.92%)
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.