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

NL Industries (NY: NL )

7.760 -0.230 (-2.88%)
Streaming Delayed Price Updated: 10:34 AM EDT, Apr 25, 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 5.315 5.185 5.254 15,352 +0.04(+0.84%)
Jul 29, 2021 5.341 5.411 5.202 5.211 32,373 -0.11(-2.13%)
Jul 28, 2021 5.280 5.420 5.280 5.324 16,348 -0.01(-0.16%)
Jul 27, 2021 5.385 5.536 5.224 5.333 20,426 -0.16(-2.86%)
Jul 26, 2021 5.394 5.567 5.394 5.490 10,466 +0.06(+1.12%)
Jul 23, 2021 5.324 5.429 5.324 5.429 10,290 +0.10(+1.80%)
Jul 22, 2021 5.568 5.668 5.333 5.333 20,588 -0.27(-4.82%)
Jul 21, 2021 5.446 5.725 5.446 5.603 29,805 +0.13(+2.39%)
Jul 20, 2021 5.490 5.864 5.472 5.472 36,509 +0.00(+0.00%)
Jul 19, 2021 5.481 5.655 5.341 5.472 57,950 +0.01(+0.16%)
Jul 16, 2021 5.821 5.890 5.446 5.463 32,324 -0.26(-4.57%)
Jul 15, 2021 5.821 5.821 5.655 5.725 18,102 -0.09(-1.50%)
Jul 14, 2021 5.916 5.916 5.638 5.812 12,207 -0.01(-0.15%)
Jul 13, 2021 6.035 6.035 5.655 5.821 19,369 -0.10(-1.62%)
Jul 12, 2021 5.943 5.951 5.790 5.916 27,916 +0.15(+2.57%)
Jul 09, 2021 5.681 5.829 5.681 5.768 12,912 +0.18(+3.28%)
Jul 08, 2021 5.620 5.699 5.490 5.585 36,993 -0.04(-0.77%)
Jul 07, 2021 6.091 6.100 5.472 5.629 59,307 -0.39(-6.51%)
Jul 06, 2021 5.568 6.579 5.533 6.021 213,303 +0.55(+10.03%)
Jul 02, 2021 5.498 5.568 5.446 5.472 22,747 -0.03(-0.48%)
Jul 01, 2021 5.603 5.803 5.490 5.498 40,430 -0.17(-2.92%)
Jun 30, 2021 5.960 5.960 5.664 5.664 26,861 -0.24(-4.13%)
Jun 29, 2021 5.890 6.012 5.838 5.908 22,586 -0.03(-0.44%)
Jun 28, 2021 6.091 6.091 5.882 5.934 39,350 -0.24(-3.81%)
Jun 25, 2021 6.335 6.439 6.012 6.169 139,217 -0.15(-2.34%)
Jun 24, 2021 6.295 6.404 6.261 6.317 17,851 -0.07(-1.09%)
Jun 23, 2021 6.335 6.544 6.335 6.387 33,697 +0.07(+1.10%)
Jun 22, 2021 6.561 6.561 6.239 6.317 23,481 -0.18(-2.81%)
Jun 21, 2021 6.457 6.561 6.378 6.500 39,303 +0.02(+0.27%)
Jun 18, 2021 6.404 6.596 6.291 6.483 51,234 -0.04(-0.67%)
Jun 17, 2021 6.474 6.657 6.448 6.526 27,265 -0.03(-0.53%)
Jun 16, 2021 6.596 6.648 6.474 6.561 35,410 -0.08(-1.18%)
Jun 15, 2021 6.727 6.736 6.579 6.640 25,929 -0.13(-1.93%)
Jun 14, 2021 6.718 6.865 6.544 6.770 29,210 +0.06(+0.91%)
Jun 11, 2021 6.640 6.709 6.374 6.709 23,301 +0.30(+4.62%)
Jun 10, 2021 6.300 6.622 6.300 6.413 23,205 -0.13(-2.00%)
Jun 09, 2021 6.492 6.949 6.481 6.544 88,960 +0.03(+0.54%)
Jun 08, 2021 6.605 6.605 6.393 6.509 29,109 -0.03(-0.40%)
Jun 07, 2021 6.282 6.579 6.230 6.535 37,302 +0.23(+3.59%)
Jun 04, 2021 6.553 6.587 6.256 6.309 43,522 -0.31(-4.74%)
Jun 03, 2021 6.467 6.648 6.406 6.622 38,654 +0.16(+2.41%)
Jun 02, 2021 6.432 6.544 6.354 6.467 29,404 +0.03(+0.54%)
Jun 01, 2021 6.294 6.527 6.276 6.432 29,972 +0.17(+2.76%)
May 28, 2021 6.276 6.294 6.199 6.259 18,016 -0.01(-0.14%)
May 27, 2021 6.423 6.579 6.229 6.268 19,122 -0.09(-1.36%)
May 26, 2021 6.406 6.410 6.311 6.354 21,314 -0.17(-2.65%)
May 25, 2021 6.570 6.767 6.354 6.527 50,534 -0.04(-0.66%)
May 24, 2021 6.570 6.838 6.397 6.570 61,793 +0.17(+2.70%)
May 21, 2021 6.449 6.484 6.121 6.397 17,466 +0.05(+0.82%)
May 20, 2021 6.302 6.372 6.116 6.346 17,370 +0.15(+2.37%)
May 19, 2021 6.337 6.435 6.104 6.199 18,782 -0.22(-3.50%)
May 18, 2021 6.640 6.640 6.351 6.423 11,366 -0.18(-2.75%)
May 17, 2021 6.657 6.665 6.419 6.605 24,829 -0.05(-0.78%)
May 14, 2021 6.389 6.709 6.330 6.657 29,563 +0.33(+5.19%)
May 13, 2021 6.173 6.346 6.121 6.328 28,009 +0.16(+2.66%)
May 12, 2021 6.121 6.216 6.052 6.164 28,292 +0.03(+0.42%)
May 11, 2021 5.879 6.259 5.836 6.138 33,605 +0.06(+1.00%)
May 10, 2021 6.155 6.229 6.017 6.078 26,733 -0.07(-1.13%)
May 07, 2021 6.207 6.207 5.923 6.147 30,410 -0.09(-1.39%)
May 06, 2021 6.674 6.681 6.095 6.233 36,357 -0.42(-6.36%)
May 05, 2021 6.622 6.683 6.432 6.657 49,449 +0.03(+0.52%)
May 04, 2021 6.380 6.698 6.380 6.622 53,504 +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.