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

NL Industries (NY: NL )

7.880 -0.730 (-8.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2019 3.601 3.609 3.511 3.560 19,067 -0.04(-1.14%)
Feb 27, 2019 3.511 3.634 3.511 3.601 6,754 +0.07(+2.10%)
Feb 26, 2019 3.568 3.675 3.527 3.527 15,228 -0.05(-1.38%)
Feb 25, 2019 3.814 3.827 3.568 3.576 13,985 -0.08(-2.25%)
Feb 22, 2019 3.798 3.798 3.560 3.658 18,976 +0.07(+2.06%)
Feb 21, 2019 3.506 3.806 3.506 3.584 9,998 -0.04(-1.13%)
Feb 20, 2019 3.790 3.814 3.601 3.625 12,555 -0.02(-0.68%)
Feb 19, 2019 3.749 3.790 3.593 3.650 14,831 -0.16(-4.10%)
Feb 15, 2019 3.708 3.897 3.691 3.806 28,220 +0.13(+3.58%)
Feb 14, 2019 3.543 3.691 3.457 3.675 26,623 +0.14(+3.95%)
Feb 13, 2019 3.206 3.568 3.206 3.535 25,814 +0.34(+10.54%)
Feb 12, 2019 3.107 3.371 3.054 3.198 25,206 +0.16(+5.42%)
Feb 11, 2019 3.274 3.274 3.017 3.033 13,722 -0.02(-0.81%)
Feb 08, 2019 2.992 3.239 2.992 3.058 13,380 +0.01(+0.27%)
Feb 07, 2019 3.165 3.260 3.001 3.050 35,219 -0.16(-4.87%)
Feb 06, 2019 3.214 3.288 3.206 3.206 7,313 -0.07(-2.01%)
Feb 05, 2019 3.157 3.288 3.157 3.272 24,345 +0.09(+2.84%)
Feb 04, 2019 3.099 3.288 3.099 3.181 16,130 +0.06(+1.84%)
Feb 01, 2019 3.099 3.190 3.091 3.124 19,341 +0.01(+0.26%)
Jan 31, 2019 3.288 3.337 3.042 3.116 24,686 -0.19(-5.72%)
Jan 30, 2019 3.560 3.560 3.247 3.305 12,116 +0.02(+0.50%)
Jan 29, 2019 3.231 3.436 3.231 3.288 12,074 +0.05(+1.52%)
Jan 28, 2019 3.403 3.461 3.153 3.239 26,168 -0.20(-5.74%)
Jan 25, 2019 3.679 3.679 3.348 3.436 11,434 +0.05(+1.46%)
Jan 24, 2019 3.486 3.510 3.379 3.387 16,348 -0.07(-2.14%)
Jan 23, 2019 3.494 3.790 3.461 3.461 30,948 +0.01(+0.24%)
Jan 22, 2019 3.868 3.868 3.453 3.453 14,524 -0.21(-5.83%)
Jan 18, 2019 3.699 3.921 3.634 3.666 39,533 -0.02(-0.45%)
Jan 17, 2019 3.666 3.708 3.519 3.683 37,002 +0.22(+6.41%)
Jan 16, 2019 3.387 3.691 3.387 3.461 28,660 +0.08(+2.43%)
Jan 15, 2019 3.321 3.531 3.301 3.379 27,725 +0.04(+1.23%)
Jan 14, 2019 3.489 3.572 3.329 3.338 20,105 -0.04(-1.22%)
Jan 11, 2019 3.420 3.494 3.379 3.379 20,192 -0.07(-2.14%)
Jan 10, 2019 3.313 3.517 3.304 3.453 52,320 +0.14(+4.22%)
Jan 09, 2019 3.247 3.379 3.247 3.313 30,758 +0.01(+0.25%)
Jan 08, 2019 3.165 3.305 3.157 3.305 29,981 +0.20(+6.35%)
Jan 07, 2019 3.025 3.186 3.025 3.107 22,461 +0.07(+2.16%)
Jan 04, 2019 2.886 3.083 2.886 3.042 18,003 +0.17(+6.02%)
Jan 03, 2019 2.869 2.984 2.735 2.869 15,365 -0.04(-1.41%)
Jan 02, 2019 2.820 3.009 2.820 2.910 26,620 +0.02(+0.85%)
Dec 31, 2018 2.844 3.124 2.795 2.886 66,294 +0.17(+6.36%)
Dec 28, 2018 2.540 2.795 2.540 2.713 72,863 +0.17(+6.80%)
Dec 27, 2018 2.581 2.598 2.442 2.540 82,485 -0.04(-1.59%)
Dec 26, 2018 2.631 2.754 2.532 2.581 91,223 -0.01(-0.32%)
Dec 24, 2018 2.573 2.770 2.548 2.590 62,159 +0.02(+0.64%)
Dec 21, 2018 2.894 2.935 2.421 2.573 214,090 -0.32(-11.08%)
Dec 20, 2018 2.842 3.042 2.842 2.894 18,296 -0.02(-0.84%)
Dec 19, 2018 2.820 2.943 2.688 2.918 65,829 +0.26(+9.91%)
Dec 18, 2018 2.622 2.836 2.598 2.655 43,416 +0.01(+0.31%)
Dec 17, 2018 2.902 2.918 2.581 2.647 42,448 -0.27(-9.30%)
Dec 14, 2018 2.959 3.091 2.910 2.918 22,747 -0.07(-2.20%)
Dec 13, 2018 3.198 3.198 2.861 2.984 59,337 -0.23(-7.16%)
Dec 12, 2018 2.820 3.272 2.746 3.214 53,076 +0.40(+14.33%)
Dec 11, 2018 2.738 3.247 2.738 2.812 73,988 -0.39(-12.08%)
Dec 10, 2018 3.128 3.247 3.034 3.198 28,874 +0.01(+0.26%)
Dec 07, 2018 3.231 3.288 3.079 3.190 23,963 +0.02(+0.52%)
Dec 06, 2018 3.288 3.329 3.091 3.173 23,209 -0.15(-4.46%)
Dec 04, 2018 3.527 3.593 3.297 3.321 25,544 -0.22(-6.26%)
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.