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 (%)
Apr 29, 2022 6.137 6.271 6.101 6.173 14,375 -0.02(-0.29%)
Apr 28, 2022 6.191 6.200 6.083 6.191 13,664 -0.03(-0.43%)
Apr 27, 2022 6.065 6.316 6.065 6.218 6,573 +0.10(+1.61%)
Apr 26, 2022 6.191 6.280 6.074 6.119 20,388 -0.13(-2.15%)
Apr 25, 2022 6.191 6.406 6.182 6.254 17,543 +0.05(+0.87%)
Apr 22, 2022 6.388 6.550 6.173 6.200 21,866 -0.15(-2.40%)
Apr 21, 2022 6.720 6.819 6.316 6.352 25,486 -0.31(-4.58%)
Apr 20, 2022 6.478 6.818 6.424 6.657 53,753 +0.23(+3.63%)
Apr 19, 2022 6.370 6.621 6.343 6.424 39,930 +0.09(+1.42%)
Apr 18, 2022 6.325 6.370 6.303 6.334 8,471 +0.01(+0.14%)
Apr 14, 2022 6.280 6.415 6.280 6.325 12,386 +0.06(+1.00%)
Apr 13, 2022 6.263 6.325 6.236 6.263 9,333 +0.09(+1.45%)
Apr 12, 2022 6.245 6.406 6.092 6.173 12,960 -0.04(-0.58%)
Apr 11, 2022 6.298 6.327 6.191 6.209 16,552 -0.11(-1.70%)
Apr 08, 2022 6.289 6.416 6.217 6.316 20,460 +0.02(+0.28%)
Apr 07, 2022 6.263 6.378 6.179 6.298 9,985 +0.13(+2.18%)
Apr 06, 2022 6.303 6.303 6.151 6.164 15,928 -0.14(-2.28%)
Apr 05, 2022 6.254 6.460 6.147 6.307 22,520 +0.04(+0.57%)
Apr 04, 2022 6.164 6.487 6.029 6.271 29,139 +0.18(+2.95%)
Apr 01, 2022 6.361 6.473 6.056 6.092 16,497 -0.36(-5.56%)
Mar 31, 2022 6.469 6.509 6.388 6.451 21,139 -0.02(-0.28%)
Mar 30, 2022 6.496 6.505 6.356 6.469 19,235 -0.09(-1.37%)
Mar 29, 2022 6.639 6.674 6.379 6.559 23,814 -0.08(-1.22%)
Mar 28, 2022 6.370 6.684 6.361 6.639 25,980 +0.28(+4.37%)
Mar 25, 2022 6.442 6.460 6.280 6.361 12,477 -0.04(-0.70%)
Mar 24, 2022 6.460 6.460 6.165 6.406 30,551 +0.10(+1.56%)
Mar 23, 2022 6.280 6.370 6.204 6.307 26,322 -0.01(-0.14%)
Mar 22, 2022 6.209 6.370 6.058 6.316 17,601 +0.13(+2.03%)
Mar 21, 2022 6.191 6.191 6.011 6.191 18,596 +0.09(+1.47%)
Mar 18, 2022 6.191 6.191 5.850 6.101 65,274 -0.09(-1.45%)
Mar 17, 2022 5.904 6.191 5.904 6.191 20,950 +0.24(+4.07%)
Mar 16, 2022 5.931 5.975 5.901 5.949 10,427 +0.22(+3.76%)
Mar 15, 2022 5.706 5.939 5.679 5.733 12,527 -0.02(-0.31%)
Mar 14, 2022 5.886 5.979 5.437 5.751 24,276 -0.18(-3.03%)
Mar 11, 2022 5.975 6.119 5.841 5.931 14,265 +0.05(+0.92%)
Mar 10, 2022 5.770 6.034 5.681 5.877 23,688 -0.08(-1.34%)
Mar 09, 2022 6.028 6.028 5.806 5.957 18,110 +0.11(+1.82%)
Mar 08, 2022 5.841 5.957 5.673 5.850 25,427 +0.12(+2.17%)
Mar 07, 2022 6.116 6.116 5.602 5.726 39,906 -0.38(-6.25%)
Mar 04, 2022 6.081 6.161 5.983 6.108 9,410 +0.02(+0.29%)
Mar 03, 2022 6.028 6.099 5.912 6.090 16,579 +0.15(+2.54%)
Mar 02, 2022 5.539 5.992 5.539 5.939 11,217 +0.29(+5.19%)
Mar 01, 2022 5.646 5.779 5.602 5.646 87,334 -0.02(-0.31%)
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%)
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.