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

NL Industries (NY: NL )

7.270 +0.280 (+4.01%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2019 3.124 3.165 3.055 3.091 8,767 +0.08(+2.73%)
Sep 27, 2019 3.153 3.153 3.000 3.009 8,515 -0.03(-1.08%)
Sep 26, 2019 3.017 3.107 2.926 3.041 20,703 +0.01(+0.27%)
Sep 25, 2019 3.206 3.222 3.009 3.033 15,785 -0.06(-1.86%)
Sep 24, 2019 3.214 3.304 3.091 3.091 10,069 -0.26(-7.84%)
Sep 23, 2019 3.425 3.429 3.354 3.354 6,840 -0.06(-1.69%)
Sep 20, 2019 3.239 3.440 3.230 3.411 37,956 +0.16(+4.80%)
Sep 19, 2019 3.370 3.411 3.230 3.255 15,519 -0.07(-1.98%)
Sep 18, 2019 3.107 3.461 3.107 3.321 14,958 +0.25(+8.31%)
Sep 17, 2019 3.074 3.140 3.033 3.066 12,097 -0.13(-4.11%)
Sep 16, 2019 3.140 3.247 3.099 3.198 5,933 +0.00(+0.00%)
Sep 13, 2019 3.050 3.239 2.967 3.198 21,046 +0.16(+5.42%)
Sep 12, 2019 3.082 3.115 3.033 3.033 14,632 -0.07(-2.38%)
Sep 11, 2019 2.984 3.132 2.926 3.107 32,568 +0.12(+3.85%)
Sep 10, 2019 3.041 3.091 2.990 2.992 5,349 +0.10(+3.41%)
Sep 09, 2019 2.828 2.893 2.778 2.893 20,766 +0.07(+2.33%)
Sep 06, 2019 3.058 3.058 2.811 2.828 15,085 -0.21(-7.03%)
Sep 05, 2019 3.091 3.156 3.017 3.041 11,186 +0.01(+0.27%)
Sep 04, 2019 3.030 3.041 3.012 3.033 5,864 +0.07(+2.22%)
Sep 03, 2019 2.959 3.058 2.959 2.967 7,414 -0.07(-2.17%)
Aug 30, 2019 2.951 3.082 2.877 3.033 22,627 +0.07(+2.50%)
Aug 29, 2019 2.918 2.992 2.918 2.959 11,142 +0.10(+3.45%)
Aug 28, 2019 2.852 2.918 2.844 2.861 8,882 +0.10(+3.57%)
Aug 27, 2019 2.844 2.844 2.704 2.762 10,647 -0.02(-0.59%)
Aug 26, 2019 2.606 2.861 2.606 2.778 22,615 +0.19(+7.30%)
Aug 23, 2019 2.811 2.811 2.565 2.589 37,834 -0.16(-5.69%)
Aug 22, 2019 2.745 2.770 2.745 2.745 9,040 -0.06(-2.05%)
Aug 21, 2019 2.770 2.811 2.770 2.803 7,616 +0.03(+1.19%)
Aug 20, 2019 2.861 2.861 2.745 2.770 3,575 -0.09(-3.16%)
Aug 19, 2019 2.745 2.885 2.745 2.861 7,054 +0.17(+6.42%)
Aug 16, 2019 2.713 2.795 2.671 2.688 27,250 -0.02(-0.61%)
Aug 15, 2019 3.041 3.041 2.671 2.704 41,294 -0.24(-8.10%)
Aug 14, 2019 3.247 3.247 2.943 2.943 23,587 -0.29(-8.91%)
Aug 13, 2019 3.214 3.263 3.189 3.230 17,442 -0.02(-0.76%)
Aug 12, 2019 3.206 3.255 3.165 3.255 7,343 +0.05(+1.54%)
Aug 09, 2019 3.206 3.263 3.198 3.206 7,785 -0.02(-0.76%)
Aug 08, 2019 3.272 3.337 3.222 3.230 15,327 -0.06(-1.75%)
Aug 07, 2019 3.288 3.321 3.288 3.288 5,880 -0.03(-0.99%)
Aug 06, 2019 3.403 3.403 3.302 3.321 11,099 -0.05(-1.46%)
Aug 05, 2019 3.337 3.461 3.288 3.370 14,663 -0.02(-0.49%)
Aug 02, 2019 3.592 3.699 3.370 3.387 19,708 -0.31(-8.44%)
Aug 01, 2019 4.233 4.483 3.699 3.699 25,069 -0.48(-11.59%)
Jul 31, 2019 4.192 4.381 4.184 4.184 58,589 +0.02(+0.39%)
Jul 30, 2019 3.863 4.274 3.863 4.168 17,356 +0.35(+9.27%)
Jul 29, 2019 3.814 3.896 3.740 3.814 13,094 -0.03(-0.85%)
Jul 26, 2019 3.904 4.040 3.847 3.847 24,209 -0.06(-1.47%)
Jul 25, 2019 3.987 4.036 3.904 3.904 15,236 -0.12(-3.06%)
Jul 24, 2019 3.850 4.028 3.850 4.028 7,832 +0.10(+2.51%)
Jul 23, 2019 3.715 3.980 3.715 3.929 19,846 -0.05(-1.24%)
Jul 22, 2019 4.118 4.119 3.938 3.978 19,567 -0.10(-2.42%)
Jul 19, 2019 4.118 4.151 3.988 4.077 64,598 +0.00(+0.00%)
Jul 18, 2019 3.411 4.134 3.370 4.077 209,752 +0.80(+24.31%)
Jul 17, 2019 3.337 3.387 3.236 3.280 17,922 -0.09(-2.68%)
Jul 16, 2019 3.255 3.448 3.255 3.370 9,094 +0.15(+4.59%)
Jul 15, 2019 3.214 3.304 3.041 3.222 37,337 +0.03(+1.03%)
Jul 12, 2019 3.444 3.444 3.189 3.189 25,669 -0.19(-5.60%)
Jul 11, 2019 3.362 3.440 3.255 3.378 27,803 +0.00(+0.00%)
Jul 10, 2019 3.329 3.387 3.255 3.378 8,490 +0.12(+3.53%)
Jul 09, 2019 3.288 3.288 3.247 3.263 17,114 -0.07(-1.98%)
Jul 08, 2019 3.378 3.411 3.329 3.329 34,244 -0.07(-2.17%)
Jul 05, 2019 3.082 3.428 3.082 3.403 16,545 +0.35(+11.29%)
Jul 03, 2019 2.918 3.132 2.918 3.058 30,535 +0.16(+5.68%)
Jul 02, 2019 3.239 3.313 2.844 2.893 24,467 -0.43(-12.87%)
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.