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

NL Industries (NY: NL )

8.210 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
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%)
May 03, 2021 6.138 6.389 6.129 6.372 33,603 +0.23(+3.80%)
Apr 30, 2021 6.294 6.294 6.043 6.138 36,551 -0.21(-3.27%)
Apr 29, 2021 6.389 6.389 6.311 6.346 24,384 -0.02(-0.27%)
Apr 28, 2021 6.380 6.423 6.199 6.363 29,271 +0.04(+0.68%)
Apr 27, 2021 6.328 6.484 6.276 6.320 29,728 -0.10(-1.62%)
Apr 26, 2021 6.570 6.726 6.389 6.423 31,417 -0.08(-1.20%)
Apr 23, 2021 6.527 6.697 6.493 6.501 20,010 -0.04(-0.66%)
Apr 22, 2021 7.124 7.124 6.527 6.544 29,401 -0.45(-6.43%)
Apr 21, 2021 6.363 7.011 6.181 6.994 79,148 +0.58(+9.03%)
Apr 20, 2021 7.288 7.288 6.406 6.415 95,150 -0.85(-11.67%)
Apr 19, 2021 7.297 7.314 6.977 7.262 80,669 +0.10(+1.33%)
Apr 16, 2021 6.804 7.348 6.588 7.167 134,524 +0.50(+7.52%)
Apr 15, 2021 6.251 6.856 6.251 6.665 91,923 +0.43(+6.93%)
Apr 14, 2021 6.199 6.553 6.155 6.233 86,200 -0.04(-0.69%)
Apr 13, 2021 6.190 6.415 6.052 6.276 47,346 +0.10(+1.54%)
Apr 12, 2021 6.173 6.251 6.086 6.181 42,478 +0.00(+0.00%)
Apr 09, 2021 6.112 6.337 6.112 6.181 22,324 -0.03(-0.56%)
Apr 08, 2021 6.259 6.501 6.121 6.216 52,215 -0.12(-1.91%)
Apr 07, 2021 6.812 6.916 6.216 6.337 44,785 -0.47(-6.86%)
Apr 06, 2021 6.302 6.873 6.279 6.804 50,623 +0.56(+9.00%)
Apr 05, 2021 6.354 6.501 6.144 6.242 42,109 -0.03(-0.55%)
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.