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

NL Industries (NY: NL )

7.810 -0.090 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 3.116 3.288 2.984 3.190 58,509 +0.10(+3.19%)
Mar 28, 2019 3.091 3.173 2.984 3.091 57,627 -0.06(-1.83%)
Mar 27, 2019 3.247 3.247 2.992 3.149 43,741 -0.08(-2.54%)
Mar 26, 2019 3.313 3.313 3.075 3.231 50,419 -0.02(-0.51%)
Mar 25, 2019 3.214 3.264 3.190 3.247 31,470 +0.06(+1.80%)
Mar 22, 2019 3.231 3.354 3.190 3.190 10,339 -0.16(-4.67%)
Mar 21, 2019 3.420 3.465 3.329 3.346 12,289 -0.03(-0.97%)
Mar 20, 2019 3.461 3.493 3.362 3.379 3,764 -0.02(-0.72%)
Mar 19, 2019 3.527 3.527 3.387 3.403 10,179 -0.06(-1.66%)
Mar 18, 2019 3.486 3.535 3.412 3.461 8,923 -0.01(-0.24%)
Mar 15, 2019 3.477 3.576 3.338 3.469 52,792 +0.00(+0.00%)
Mar 14, 2019 3.395 3.477 3.387 3.469 41,523 +0.10(+2.93%)
Mar 13, 2019 3.354 3.412 3.321 3.371 12,001 +0.07(+2.24%)
Mar 12, 2019 3.494 3.683 3.140 3.297 46,427 -0.29(-8.03%)
Mar 11, 2019 3.272 3.634 3.247 3.584 34,107 +0.18(+5.31%)
Mar 08, 2019 3.403 3.449 3.288 3.403 22,382 -0.02(-0.48%)
Mar 07, 2019 3.461 3.502 3.321 3.420 18,185 -0.07(-1.89%)
Mar 06, 2019 3.420 3.543 3.420 3.486 22,919 +0.08(+2.42%)
Mar 05, 2019 3.559 3.559 3.341 3.403 7,777 -0.12(-3.50%)
Mar 04, 2019 3.403 3.584 3.387 3.527 10,048 +0.18(+5.41%)
Mar 01, 2019 3.535 3.535 3.329 3.346 22,747 -0.21(-6.00%)
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%)
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.