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 (%)
Feb 26, 2021 5.150 5.297 4.807 4.807 42,248 -0.37(-7.12%)
Feb 25, 2021 5.655 5.655 5.175 5.175 128,405 -0.24(-4.43%)
Feb 24, 2021 4.421 5.629 4.421 5.415 284,615 +1.06(+24.41%)
Feb 23, 2021 4.353 4.396 4.293 4.353 13,952 +0.00(+0.00%)
Feb 22, 2021 4.284 4.370 4.250 4.353 19,629 -0.01(-0.20%)
Feb 19, 2021 4.310 4.413 4.310 4.361 25,909 +0.05(+1.19%)
Feb 18, 2021 4.464 4.473 4.310 4.310 21,508 -0.15(-3.27%)
Feb 17, 2021 4.498 4.507 4.301 4.456 37,144 +0.09(+2.16%)
Feb 16, 2021 4.507 4.584 4.344 4.361 32,662 -0.10(-2.30%)
Feb 12, 2021 4.361 4.464 4.353 4.464 14,238 +0.10(+2.36%)
Feb 11, 2021 4.284 4.361 4.164 4.361 22,807 +0.05(+1.19%)
Feb 10, 2021 4.456 4.473 4.284 4.310 18,799 -0.17(-3.82%)
Feb 09, 2021 4.550 4.565 4.336 4.481 32,966 -0.05(-1.13%)
Feb 08, 2021 4.207 4.584 4.173 4.533 188,621 +0.35(+8.40%)
Feb 05, 2021 4.130 4.181 4.087 4.181 24,858 +0.07(+1.67%)
Feb 04, 2021 3.950 4.113 3.941 4.113 13,718 +0.12(+3.00%)
Feb 03, 2021 4.070 4.070 3.967 3.993 17,013 -0.10(-2.51%)
Feb 02, 2021 4.199 4.199 4.027 4.096 42,701 +0.02(+0.42%)
Feb 01, 2021 3.941 4.139 3.864 4.079 19,896 +0.21(+5.54%)
Jan 29, 2021 4.044 4.044 3.822 3.864 22,874 -0.12(-3.01%)
Jan 28, 2021 4.061 4.061 3.899 3.984 15,935 -0.03(-0.64%)
Jan 27, 2021 4.027 4.044 3.822 4.010 44,013 -0.08(-1.89%)
Jan 26, 2021 4.061 4.087 3.984 4.087 15,369 +0.03(+0.85%)
Jan 25, 2021 4.113 4.113 3.967 4.053 17,764 -0.14(-3.27%)
Jan 22, 2021 3.993 4.190 3.950 4.190 21,240 +0.21(+5.39%)
Jan 21, 2021 3.976 4.070 3.976 3.976 13,589 +0.01(+0.22%)
Jan 20, 2021 4.181 4.216 3.967 3.967 19,707 -0.12(-2.93%)
Jan 19, 2021 4.156 4.156 4.027 4.087 11,830 +0.03(+0.63%)
Jan 15, 2021 4.164 4.164 4.027 4.061 16,455 -0.11(-2.67%)
Jan 14, 2021 4.207 4.216 4.139 4.173 6,252 +0.06(+1.46%)
Jan 13, 2021 4.250 4.318 4.104 4.113 16,842 -0.11(-2.64%)
Jan 12, 2021 4.070 4.250 4.070 4.224 12,744 +0.15(+3.79%)
Jan 11, 2021 4.190 4.207 4.053 4.070 8,571 -0.14(-3.26%)
Jan 08, 2021 4.327 4.327 4.147 4.207 13,888 -0.16(-3.73%)
Jan 07, 2021 4.293 4.370 4.284 4.370 20,521 +0.08(+1.80%)
Jan 06, 2021 4.087 4.447 4.070 4.293 49,054 +0.32(+7.97%)
Jan 05, 2021 3.856 4.053 3.856 3.976 41,491 +0.10(+2.65%)
Jan 04, 2021 4.181 4.181 3.860 3.873 18,186 -0.22(-5.44%)
Dec 31, 2020 4.096 4.096 4.096 18,834 +0.13(+3.24%)
Dec 30, 2020 3.873 3.976 3.822 3.967 18,834 +0.12(+3.12%)
Dec 29, 2020 3.924 3.924 3.787 3.847 20,509 -0.08(-1.96%)
Dec 28, 2020 3.907 3.941 3.899 3.924 18,493 +0.03(+0.66%)
Dec 24, 2020 3.989 3.989 3.899 3.899 3,501 -0.16(-4.01%)
Dec 23, 2020 4.027 4.079 3.899 4.061 21,527 +0.03(+0.85%)
Dec 22, 2020 3.907 4.027 3.907 4.027 16,228 +0.09(+2.17%)
Dec 21, 2020 3.976 3.976 3.864 3.941 23,607 -0.15(-3.56%)
Dec 18, 2020 4.121 4.181 4.053 4.087 47,733 -0.03(-0.63%)
Dec 17, 2020 4.113 4.156 4.096 4.113 11,118 +0.01(+0.21%)
Dec 16, 2020 4.113 4.155 4.025 4.104 30,177 +0.03(+0.63%)
Dec 15, 2020 4.121 4.156 3.924 4.079 43,470 -0.03(-0.83%)
Dec 14, 2020 4.241 4.318 4.113 4.113 30,089 -0.15(-3.61%)
Dec 11, 2020 4.250 4.301 4.190 4.267 20,540 +0.02(+0.40%)
Dec 10, 2020 4.318 4.413 4.244 4.250 32,130 -0.08(-1.78%)
Dec 09, 2020 4.550 4.566 4.327 4.327 29,377 -0.15(-3.26%)
Dec 08, 2020 4.250 4.498 4.250 4.473 32,682 +0.16(+3.78%)
Dec 07, 2020 4.396 4.411 4.276 4.310 34,427 -0.13(-2.90%)
Dec 04, 2020 4.301 4.627 4.301 4.438 80,528 +0.14(+3.19%)
Dec 03, 2020 4.190 4.498 4.190 4.301 81,719 +0.26(+6.36%)
Dec 02, 2020 3.967 4.061 3.965 4.044 10,024 +0.08(+1.94%)
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.