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

NL Industries (NY: NL )

7.860 -0.140 (-1.75%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 2, 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 (%)
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%)
Jul 01, 2019 3.107 3.378 3.082 3.321 23,704 +0.32(+10.68%)
Jun 28, 2019 3.469 3.477 3.000 3.000 57,542 -0.43(-12.47%)
Jun 27, 2019 3.163 3.477 3.163 3.428 20,225 +0.30(+9.45%)
Jun 26, 2019 3.058 3.230 3.058 3.132 11,214 +0.07(+2.42%)
Jun 25, 2019 3.132 3.140 3.058 3.058 2,753 -0.01(-0.27%)
Jun 24, 2019 3.017 3.099 3.013 3.066 8,852 +0.02(+0.81%)
Jun 21, 2019 2.926 3.041 2.850 3.041 15,328 +0.08(+2.78%)
Jun 20, 2019 2.951 2.959 2.877 2.959 9,423 +0.07(+2.56%)
Jun 19, 2019 2.869 2.914 2.787 2.885 7,518 -0.07(-2.50%)
Jun 18, 2019 2.943 2.959 2.854 2.959 3,627 +0.07(+2.56%)
Jun 17, 2019 2.795 2.885 2.639 2.885 10,633 +0.07(+2.63%)
Jun 14, 2019 2.877 2.918 2.811 2.811 5,961 -0.04(-1.44%)
Jun 13, 2019 2.977 2.978 2.844 2.852 5,799 -0.09(-3.07%)
Jun 12, 2019 2.893 2.959 2.893 2.943 8,210 +0.02(+0.85%)
Jun 11, 2019 2.975 2.975 2.861 2.918 11,524 +0.02(+0.57%)
Jun 10, 2019 2.811 2.943 2.725 2.902 20,445 +0.08(+2.92%)
Jun 07, 2019 2.869 2.869 2.795 2.819 4,014 -0.01(-0.29%)
Jun 06, 2019 2.959 2.959 2.828 2.828 1,785 +0.08(+2.99%)
Jun 05, 2019 2.811 2.893 2.688 2.745 16,556 -0.04(-1.47%)
Jun 04, 2019 2.967 2.967 2.721 2.787 17,867 -0.09(-3.14%)
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.