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

NL Industries (NY: NL )

6.990 -0.040 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2021 6.223 6.286 5.851 5.891 168,153 -0.21(-3.50%)
Mar 30, 2021 5.306 6.318 5.306 6.104 298,247 +0.81(+15.40%)
Mar 29, 2021 5.535 5.685 5.290 5.290 77,006 -0.16(-2.90%)
Mar 26, 2021 5.377 5.567 5.377 5.448 19,855 +0.16(+2.99%)
Mar 25, 2021 5.021 5.314 5.013 5.290 39,137 +0.24(+4.69%)
Mar 24, 2021 5.147 5.393 5.045 5.053 34,948 -0.13(-2.44%)
Mar 23, 2021 5.258 5.361 5.140 5.179 51,859 -0.15(-2.82%)
Mar 22, 2021 5.630 5.630 5.140 5.329 50,771 -0.20(-3.58%)
Mar 19, 2021 5.519 5.606 5.306 5.527 118,376 -0.02(-0.29%)
Mar 18, 2021 5.598 5.986 5.480 5.543 83,404 -0.16(-2.77%)
Mar 17, 2021 5.495 5.804 5.408 5.701 203,053 +0.25(+4.49%)
Mar 16, 2021 5.361 5.495 5.155 5.456 47,915 -0.02(-0.29%)
Mar 15, 2021 5.448 5.472 5.179 5.472 40,246 +0.02(+0.44%)
Mar 12, 2021 5.321 5.448 5.258 5.448 25,167 +0.16(+2.99%)
Mar 11, 2021 5.447 5.447 5.077 5.290 79,257 -0.12(-2.17%)
Mar 10, 2021 5.431 5.447 5.290 5.407 52,444 +0.03(+0.58%)
Mar 09, 2021 5.337 5.447 5.196 5.376 102,322 +0.06(+1.18%)
Mar 08, 2021 5.039 5.431 5.031 5.313 101,771 +0.34(+6.94%)
Mar 05, 2021 5.015 5.063 4.906 4.968 80,390 +0.14(+2.92%)
Mar 04, 2021 4.874 5.015 4.663 4.827 97,460 +0.09(+1.99%)
Mar 03, 2021 4.710 4.914 4.679 4.733 42,049 +0.01(+0.17%)
Mar 02, 2021 4.733 4.898 4.490 4.726 43,152 -0.02(-0.33%)
Mar 01, 2021 4.467 4.843 4.451 4.741 36,831 +0.34(+7.84%)
Feb 26, 2021 4.710 4.844 4.396 4.396 46,192 -0.34(-7.12%)
Feb 25, 2021 5.172 5.172 4.733 4.733 140,394 -0.22(-4.43%)
Feb 24, 2021 4.044 5.149 4.044 4.953 311,189 +0.97(+24.41%)
Feb 23, 2021 3.981 4.020 3.926 3.981 15,255 +0.00(+0.00%)
Feb 22, 2021 3.918 3.997 3.887 3.981 21,461 -0.01(-0.20%)
Feb 19, 2021 3.942 4.036 3.942 3.989 28,328 +0.05(+1.19%)
Feb 18, 2021 4.083 4.091 3.942 3.942 23,516 -0.13(-3.27%)
Feb 17, 2021 4.114 4.122 3.934 4.075 40,612 +0.09(+2.16%)
Feb 16, 2021 4.122 4.193 3.973 3.989 35,712 -0.09(-2.30%)
Feb 12, 2021 3.989 4.083 3.981 4.083 15,567 +0.09(+2.36%)
Feb 11, 2021 3.918 3.989 3.809 3.989 24,936 +0.05(+1.19%)
Feb 10, 2021 4.075 4.091 3.918 3.942 20,554 -0.16(-3.82%)
Feb 09, 2021 4.161 4.175 3.965 4.099 36,044 -0.05(-1.13%)
Feb 08, 2021 3.848 4.193 3.816 4.146 206,233 +0.32(+8.40%)
Feb 05, 2021 3.777 3.824 3.738 3.824 27,179 +0.06(+1.67%)
Feb 04, 2021 3.613 3.762 3.605 3.762 14,999 +0.11(+3.00%)
Feb 03, 2021 3.722 3.722 3.628 3.652 18,602 -0.09(-2.51%)
Feb 02, 2021 3.840 3.840 3.683 3.746 46,687 +0.02(+0.42%)
Feb 01, 2021 3.605 3.785 3.534 3.730 21,754 +0.20(+5.54%)
Jan 29, 2021 3.699 3.699 3.495 3.534 25,010 -0.11(-3.01%)
Jan 28, 2021 3.715 3.715 3.566 3.644 17,423 -0.02(-0.64%)
Jan 27, 2021 3.683 3.699 3.495 3.668 48,123 -0.07(-1.89%)
Jan 26, 2021 3.715 3.738 3.644 3.738 16,804 +0.03(+0.85%)
Jan 25, 2021 3.762 3.762 3.628 3.707 19,422 -0.13(-3.27%)
Jan 22, 2021 3.652 3.832 3.613 3.832 23,224 +0.20(+5.39%)
Jan 21, 2021 3.636 3.722 3.636 3.636 14,858 +0.01(+0.22%)
Jan 20, 2021 3.824 3.856 3.628 3.628 21,547 -0.11(-2.93%)
Jan 19, 2021 3.801 3.801 3.683 3.738 12,935 +0.02(+0.63%)
Jan 15, 2021 3.809 3.809 3.683 3.715 17,992 -0.10(-2.67%)
Jan 14, 2021 3.848 3.856 3.785 3.816 6,835 +0.05(+1.46%)
Jan 13, 2021 3.887 3.950 3.754 3.762 18,414 -0.10(-2.64%)
Jan 12, 2021 3.722 3.887 3.722 3.864 13,934 +0.14(+3.79%)
Jan 11, 2021 3.832 3.848 3.707 3.722 9,371 -0.13(-3.26%)
Jan 08, 2021 3.958 3.958 3.793 3.848 15,184 -0.15(-3.73%)
Jan 07, 2021 3.926 3.997 3.918 3.997 22,437 +0.07(+1.80%)
Jan 06, 2021 3.738 4.067 3.722 3.926 53,634 +0.29(+7.97%)
Jan 05, 2021 3.527 3.707 3.527 3.636 45,365 +0.09(+2.65%)
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.