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

NL Industries (NY: NL )

8.240 +0.200 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 30, 2021 5.185 5.316 5.185 5.255 15,350 +0.04(+0.84%)
Jul 29, 2021 5.342 5.412 5.203 5.211 32,370 -0.11(-2.13%)
Jul 28, 2021 5.281 5.420 5.281 5.325 16,346 -0.01(-0.16%)
Jul 27, 2021 5.386 5.537 5.224 5.333 20,424 -0.16(-2.86%)
Jul 26, 2021 5.394 5.568 5.394 5.490 10,465 +0.06(+1.12%)
Jul 23, 2021 5.325 5.429 5.325 5.429 10,289 +0.10(+1.80%)
Jul 22, 2021 5.569 5.669 5.333 5.333 20,586 -0.27(-4.82%)
Jul 21, 2021 5.447 5.725 5.447 5.603 29,802 +0.13(+2.39%)
Jul 20, 2021 5.490 5.865 5.473 5.473 36,506 +0.00(+0.00%)
Jul 19, 2021 5.481 5.656 5.342 5.473 57,944 +0.01(+0.16%)
Jul 16, 2021 5.821 5.891 5.447 5.464 32,321 -0.26(-4.57%)
Jul 15, 2021 5.821 5.821 5.656 5.725 18,100 -0.09(-1.50%)
Jul 14, 2021 5.917 5.917 5.638 5.813 12,206 -0.01(-0.15%)
Jul 13, 2021 6.036 6.036 5.656 5.821 19,367 -0.10(-1.62%)
Jul 12, 2021 5.943 5.952 5.791 5.917 27,913 +0.15(+2.57%)
Jul 09, 2021 5.682 5.830 5.682 5.769 12,910 +0.18(+3.28%)
Jul 08, 2021 5.621 5.699 5.490 5.586 36,989 -0.04(-0.77%)
Jul 07, 2021 6.091 6.100 5.473 5.630 59,301 -0.39(-6.51%)
Jul 06, 2021 5.569 6.579 5.534 6.022 213,280 +0.55(+10.03%)
Jul 02, 2021 5.499 5.569 5.447 5.473 22,744 -0.03(-0.48%)
Jul 01, 2021 5.603 5.804 5.490 5.499 40,425 -0.17(-2.92%)
Jun 30, 2021 5.961 5.961 5.664 5.664 26,858 -0.24(-4.13%)
Jun 29, 2021 5.891 6.013 5.839 5.908 22,584 -0.03(-0.44%)
Jun 28, 2021 6.091 6.091 5.882 5.935 39,346 -0.24(-3.81%)
Jun 25, 2021 6.335 6.440 6.013 6.170 139,202 -0.15(-2.34%)
Jun 24, 2021 6.296 6.405 6.261 6.318 17,849 -0.07(-1.09%)
Jun 23, 2021 6.335 6.545 6.335 6.388 33,693 +0.07(+1.10%)
Jun 22, 2021 6.562 6.562 6.240 6.318 23,479 -0.18(-2.82%)
Jun 21, 2021 6.457 6.562 6.379 6.501 39,299 +0.02(+0.27%)
Jun 18, 2021 6.405 6.597 6.292 6.484 51,228 -0.04(-0.67%)
Jun 17, 2021 6.475 6.658 6.449 6.527 27,262 -0.03(-0.53%)
Jun 16, 2021 6.597 6.649 6.475 6.562 35,406 -0.08(-1.18%)
Jun 15, 2021 6.728 6.736 6.579 6.640 25,927 -0.13(-1.93%)
Jun 14, 2021 6.719 6.866 6.545 6.771 29,207 +0.06(+0.91%)
Jun 11, 2021 6.640 6.710 6.375 6.710 23,299 +0.30(+4.62%)
Jun 10, 2021 6.301 6.623 6.301 6.414 23,202 -0.13(-2.00%)
Jun 09, 2021 6.492 6.950 6.482 6.545 88,951 +0.03(+0.54%)
Jun 08, 2021 6.606 6.606 6.394 6.510 29,106 -0.03(-0.40%)
Jun 07, 2021 6.283 6.579 6.231 6.536 37,298 +0.23(+3.59%)
Jun 04, 2021 6.553 6.588 6.257 6.309 43,517 -0.31(-4.74%)
Jun 03, 2021 6.467 6.649 6.407 6.623 38,650 +0.16(+2.41%)
Jun 02, 2021 6.433 6.545 6.355 6.467 29,401 +0.03(+0.54%)
Jun 01, 2021 6.294 6.528 6.277 6.433 29,969 +0.17(+2.76%)
May 28, 2021 6.277 6.294 6.199 6.260 18,014 -0.01(-0.14%)
May 27, 2021 6.424 6.580 6.230 6.268 19,120 -0.09(-1.36%)
May 26, 2021 6.407 6.411 6.312 6.355 21,312 -0.17(-2.65%)
May 25, 2021 6.571 6.768 6.355 6.528 50,528 -0.04(-0.66%)
May 24, 2021 6.571 6.839 6.398 6.571 61,786 +0.17(+2.70%)
May 21, 2021 6.450 6.485 6.122 6.398 17,464 +0.05(+0.82%)
May 20, 2021 6.303 6.372 6.117 6.346 17,368 +0.15(+2.37%)
May 19, 2021 6.338 6.436 6.104 6.199 18,780 -0.22(-3.50%)
May 18, 2021 6.640 6.640 6.352 6.424 11,365 -0.18(-2.75%)
May 17, 2021 6.658 6.666 6.420 6.606 24,827 -0.05(-0.78%)
May 14, 2021 6.390 6.709 6.331 6.658 29,559 +0.33(+5.19%)
May 13, 2021 6.173 6.346 6.122 6.329 28,006 +0.16(+2.66%)
May 12, 2021 6.122 6.217 6.052 6.165 28,289 +0.03(+0.42%)
May 11, 2021 5.879 6.260 5.836 6.139 33,602 +0.06(+1.00%)
May 10, 2021 6.156 6.230 6.018 6.078 26,730 -0.07(-1.13%)
May 07, 2021 6.208 6.208 5.923 6.147 30,407 -0.09(-1.39%)
May 06, 2021 6.675 6.682 6.096 6.234 36,353 -0.42(-6.36%)
May 05, 2021 6.623 6.683 6.433 6.658 49,443 +0.03(+0.52%)
May 04, 2021 6.381 6.699 6.381 6.623 53,498 +0.25(+3.93%)
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.