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 (%)
Dec 31, 2019 3.288 3.288 3.206 3.214 7,785 -0.12(-3.69%)
Dec 30, 2019 3.189 3.354 3.189 3.337 39,863 +0.15(+4.64%)
Dec 27, 2019 3.241 3.241 3.107 3.189 18,248 -0.02(-0.77%)
Dec 26, 2019 3.346 3.374 3.214 3.214 46,919 -0.26(-7.57%)
Dec 24, 2019 3.376 3.535 3.376 3.477 5,109 +0.00(+0.00%)
Dec 23, 2019 3.444 3.592 3.436 3.477 40,917 -0.02(-0.47%)
Dec 20, 2019 3.288 3.559 3.288 3.493 57,542 +0.21(+6.52%)
Dec 19, 2019 3.354 3.420 3.255 3.280 11,113 -0.08(-2.45%)
Dec 18, 2019 3.387 3.387 3.272 3.362 16,811 -0.04(-1.21%)
Dec 17, 2019 3.329 3.428 3.255 3.403 12,060 +0.07(+1.97%)
Dec 16, 2019 3.354 3.469 3.304 3.337 19,073 -0.04(-1.22%)
Dec 13, 2019 3.378 3.455 3.346 3.378 11,922 -0.05(-1.44%)
Dec 12, 2019 3.436 3.461 3.411 3.428 32,368 +0.01(+0.24%)
Dec 11, 2019 3.321 3.452 3.321 3.420 9,742 +0.07(+1.96%)
Dec 10, 2019 3.337 3.378 3.263 3.354 21,732 -0.01(-0.24%)
Dec 09, 2019 3.452 3.452 3.362 3.362 7,536 -0.04(-1.21%)
Dec 06, 2019 3.469 3.469 3.378 3.403 21,411 -0.01(-0.24%)
Dec 05, 2019 3.390 3.420 3.369 3.411 5,323 -0.02(-0.48%)
Dec 04, 2019 3.321 3.518 3.321 3.428 9,935 +0.09(+2.71%)
Dec 03, 2019 3.304 3.411 3.241 3.337 7,069 -0.07(-1.93%)
Dec 02, 2019 3.383 3.473 3.383 3.403 12,148 -0.08(-2.36%)
Nov 29, 2019 3.430 3.592 3.430 3.485 7,055 +0.02(+0.47%)
Nov 27, 2019 3.551 3.632 3.435 3.469 20,803 -0.12(-3.21%)
Nov 26, 2019 3.869 3.869 3.567 3.584 21,119 -0.25(-6.44%)
Nov 25, 2019 3.567 3.974 3.567 3.830 56,284 +0.31(+8.88%)
Nov 22, 2019 3.551 3.576 3.469 3.518 18,734 +0.07(+1.90%)
Nov 21, 2019 3.461 3.477 3.452 3.452 11,390 -0.03(-0.94%)
Nov 20, 2019 3.452 3.658 3.452 3.485 18,941 -0.01(-0.24%)
Nov 19, 2019 3.458 3.551 3.441 3.493 24,054 +0.04(+1.19%)
Nov 18, 2019 3.370 3.486 3.370 3.452 23,150 +0.06(+1.69%)
Nov 15, 2019 3.674 3.674 3.321 3.395 65,693 -0.24(-6.56%)
Nov 14, 2019 3.600 3.633 3.600 3.633 2,873 -0.02(-0.45%)
Nov 13, 2019 3.781 3.781 3.600 3.650 4,892 -0.17(-4.52%)
Nov 12, 2019 3.781 3.888 3.765 3.822 16,655 +0.07(+1.75%)
Nov 11, 2019 3.600 3.757 3.600 3.757 5,642 +0.16(+4.58%)
Nov 08, 2019 3.502 3.666 3.502 3.592 18,369 -0.07(-1.80%)
Nov 07, 2019 3.699 3.699 3.576 3.658 7,744 +0.10(+2.77%)
Nov 06, 2019 3.529 3.650 3.529 3.559 2,796 -0.10(-2.70%)
Nov 05, 2019 3.666 3.683 3.650 3.658 8,928 +0.01(+0.23%)
Nov 04, 2019 3.485 3.683 3.485 3.650 14,428 +0.16(+4.72%)
Nov 01, 2019 3.403 3.493 3.403 3.485 8,029 +0.09(+2.66%)
Oct 31, 2019 3.337 3.395 3.337 3.395 7,170 -0.02(-0.72%)
Oct 30, 2019 3.452 3.493 3.337 3.420 6,644 -0.03(-0.95%)
Oct 29, 2019 3.452 3.452 3.354 3.452 5,506 +0.10(+2.94%)
Oct 28, 2019 3.337 3.411 3.337 3.354 9,062 +0.02(+0.49%)
Oct 25, 2019 3.378 3.378 3.320 3.337 2,676 -0.04(-1.22%)
Oct 24, 2019 3.428 3.428 3.350 3.378 2,805 -0.05(-1.44%)
Oct 23, 2019 3.420 3.436 3.280 3.428 4,487 +0.03(+0.97%)
Oct 22, 2019 3.420 3.485 3.370 3.395 3,068 +0.06(+1.72%)
Oct 21, 2019 3.395 3.403 3.329 3.337 7,586 +0.03(+1.00%)
Oct 18, 2019 3.230 3.354 3.217 3.304 14,355 +0.03(+1.01%)
Oct 17, 2019 3.255 3.288 3.250 3.272 6,051 -0.03(-1.00%)
Oct 16, 2019 3.395 3.404 3.272 3.304 3,710 -0.07(-2.19%)
Oct 15, 2019 3.230 3.378 3.230 3.378 12,795 +0.13(+4.05%)
Oct 14, 2019 3.165 3.247 3.165 3.247 4,355 +0.03(+1.02%)
Oct 11, 2019 3.198 3.288 3.174 3.214 19,099 +0.05(+1.56%)
Oct 10, 2019 2.869 3.189 2.869 3.165 9,261 +0.24(+8.15%)
Oct 09, 2019 2.852 2.943 2.780 2.926 25,855 +0.07(+2.59%)
Oct 08, 2019 2.836 2.852 2.824 2.852 22,316 +0.02(+0.58%)
Oct 07, 2019 2.852 2.852 2.836 2.836 6,384 -0.01(-0.29%)
Oct 04, 2019 2.910 2.935 2.824 2.844 25,060 +0.00(+0.00%)
Oct 03, 2019 2.902 2.902 2.836 2.844 10,813 +0.01(+0.29%)
Oct 02, 2019 2.795 2.861 2.795 2.836 9,955 +0.04(+1.47%)
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.