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, 2022 5.681 5.770 5.513 5.664 35,470 -0.06(-1.09%)
Feb 25, 2022 5.575 5.788 5.557 5.726 9,153 +0.19(+3.37%)
Feb 24, 2022 5.282 5.655 5.282 5.539 39,400 +0.12(+2.30%)
Feb 23, 2022 5.344 5.602 5.344 5.415 25,621 +0.04(+0.66%)
Feb 22, 2022 5.460 5.628 5.326 5.380 32,077 -0.05(-0.98%)
Feb 18, 2022 5.433 0 +0.01(+0.16%)
Feb 17, 2022 5.371 5.468 5.344 5.424 19,971 -0.05(-0.97%)
Feb 16, 2022 5.264 5.495 5.264 5.477 20,172 +0.20(+3.87%)
Feb 15, 2022 5.211 5.282 5.113 5.273 31,706 +0.28(+5.69%)
Feb 14, 2022 5.690 5.690 4.918 4.989 91,300 -0.58(-10.37%)
Feb 11, 2022 5.690 5.744 5.566 5.566 8,645 -0.03(-0.48%)
Feb 10, 2022 5.690 5.850 5.584 5.593 13,718 -0.15(-2.63%)
Feb 09, 2022 5.673 5.868 5.637 5.744 17,699 +0.11(+1.89%)
Feb 08, 2022 5.655 5.681 5.593 5.637 8,747 -0.05(-0.94%)
Feb 07, 2022 5.699 5.877 5.548 5.690 19,765 +0.00(+0.00%)
Feb 04, 2022 5.681 5.717 5.575 5.690 7,108 +0.01(+0.16%)
Feb 03, 2022 6.019 5.681 5.681 15,413 -0.40(-6.57%)
Feb 02, 2022 6.134 6.192 5.770 6.081 36,689 -0.05(-0.87%)
Feb 01, 2022 5.761 6.232 5.610 6.134 31,348 +0.36(+6.31%)
Jan 31, 2022 5.708 5.912 5.700 5.770 11,521 +0.09(+1.56%)
Jan 28, 2022 6.010 6.010 5.575 5.681 13,353 -0.22(-3.76%)
Jan 27, 2022 6.064 6.064 5.735 5.903 7,456 +0.06(+1.06%)
Jan 26, 2022 6.108 6.161 5.797 5.841 12,657 -0.07(-1.20%)
Jan 25, 2022 5.699 5.965 5.593 5.912 17,051 +0.15(+2.62%)
Jan 24, 2022 5.681 5.850 5.681 5.761 31,382 -0.01(-0.15%)
Jan 21, 2022 5.983 6.099 5.770 5.770 35,799 -0.29(-4.83%)
Jan 20, 2022 6.116 6.285 6.054 6.063 8,700 +0.05(+0.89%)
Jan 19, 2022 6.099 6.316 5.952 6.010 20,509 -0.25(-3.97%)
Jan 18, 2022 6.392 6.485 6.223 6.258 16,570 -0.12(-1.81%)
Jan 14, 2022 6.374 0 +0.04(+0.56%)
Jan 13, 2022 6.454 6.523 6.250 6.338 21,510 +0.01(+0.14%)
Jan 12, 2022 6.614 6.649 6.303 6.329 37,722 -0.32(-4.81%)
Jan 11, 2022 6.587 6.685 6.516 6.649 10,774 +0.12(+1.77%)
Jan 10, 2022 6.543 6.543 6.383 6.534 19,482 +0.00(+0.00%)
Jan 07, 2022 6.649 6.747 6.525 6.534 23,391 -0.17(-2.52%)
Jan 06, 2022 6.587 6.756 6.534 6.702 13,032 +0.12(+1.75%)
Jan 05, 2022 6.711 6.711 6.543 6.587 13,730 -0.12(-1.85%)
Jan 04, 2022 6.614 6.756 6.543 6.711 9,359 +0.11(+1.61%)
Jan 03, 2022 6.569 6.764 6.471 6.605 19,543 +0.04(+0.54%)
Dec 31, 2021 6.622 6.622 6.569 6.569 11,033 +0.04(+0.68%)
Dec 30, 2021 6.489 6.587 6.471 6.525 13,068 +0.12(+1.80%)
Dec 29, 2021 6.347 6.436 6.307 6.409 16,944 +0.13(+2.12%)
Dec 28, 2021 6.285 6.418 6.250 6.276 14,491 -0.04(-0.70%)
Dec 27, 2021 6.258 6.258 6.250 6.321 26,120 +0.03(+0.42%)
Dec 23, 2021 6.170 6.321 6.170 6.294 9,134 +0.09(+1.43%)
Dec 22, 2021 6.258 6.515 6.081 6.205 17,313 -0.02(-0.29%)
Dec 21, 2021 6.232 6.471 6.125 6.223 33,780 +0.09(+1.45%)
Dec 20, 2021 6.338 6.338 5.899 6.134 33,192 -0.27(-4.16%)
Dec 17, 2021 6.454 6.782 6.294 6.400 109,943 +0.01(+0.14%)
Dec 16, 2021 6.525 6.525 6.214 6.392 29,057 -0.06(-0.96%)
Dec 15, 2021 5.930 6.454 5.930 6.454 59,260 +0.45(+7.54%)
Dec 14, 2021 6.063 6.364 5.886 6.001 152,269 -0.10(-1.60%)
Dec 13, 2021 6.258 6.383 6.010 6.099 27,934 -0.11(-1.72%)
Dec 10, 2021 6.037 6.294 5.965 6.205 24,461 +0.15(+2.49%)
Dec 09, 2021 6.294 6.383 6.037 6.054 22,124 -0.23(-3.67%)
Dec 08, 2021 6.152 6.356 6.019 6.285 22,531 +0.07(+1.14%)
Dec 07, 2021 5.681 6.285 5.642 6.214 62,968 +0.61(+10.94%)
Dec 06, 2021 5.158 5.681 5.158 5.602 29,179 +0.34(+6.41%)
Dec 03, 2021 5.397 5.406 5.158 5.264 15,085 -0.06(-1.17%)
Dec 02, 2021 5.149 5.412 5.149 5.326 28,736 +0.15(+2.92%)
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.