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

NL Industries (NY: NL )

7.810 +0.170 (+2.23%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 31, 2021 5.769 5.969 5.763 5.961 28,997 +0.12(+2.09%)
Aug 30, 2021 5.935 5.935 5.708 5.839 39,101 -0.08(-1.33%)
Aug 27, 2021 5.743 6.022 5.734 5.917 100,406 +0.25(+4.46%)
Aug 26, 2021 5.752 5.882 5.664 5.664 29,968 -0.03(-0.46%)
Aug 25, 2021 5.786 5.821 5.673 5.691 17,960 +0.07(+1.24%)
Aug 24, 2021 5.577 5.664 5.577 5.621 23,887 +0.01(+0.16%)
Aug 23, 2021 5.473 5.664 5.473 5.612 26,341 +0.14(+2.55%)
Aug 20, 2021 5.551 5.621 5.386 5.473 45,792 -0.14(-2.48%)
Aug 19, 2021 5.490 5.664 5.275 5.612 136,902 +0.15(+2.71%)
Aug 18, 2021 5.473 5.708 5.447 5.464 29,200 +0.07(+1.29%)
Aug 17, 2021 5.316 5.420 5.294 5.394 19,262 +0.12(+2.31%)
Aug 16, 2021 5.307 5.307 5.203 5.272 23,027 -0.13(-2.42%)
Aug 13, 2021 5.447 5.708 5.377 5.403 58,701 +0.11(+2.14%)
Aug 12, 2021 5.603 5.603 5.255 5.290 19,535 -0.15(-2.72%)
Aug 11, 2021 5.525 5.621 5.368 5.438 23,595 -0.02(-0.32%)
Aug 10, 2021 5.577 5.586 5.420 5.455 21,284 -0.15(-2.64%)
Aug 09, 2021 5.551 5.804 5.516 5.603 47,930 -0.05(-0.92%)
Aug 06, 2021 5.255 5.908 5.255 5.656 127,856 +0.49(+9.44%)
Aug 05, 2021 5.229 5.293 4.540 5.168 70,244 +0.04(+0.85%)
Aug 04, 2021 5.150 5.229 5.054 5.124 15,566 -0.10(-2.00%)
Aug 03, 2021 5.081 5.333 4.985 5.229 42,276 +0.10(+2.04%)
Aug 02, 2021 5.281 5.351 5.089 5.124 31,650 -0.13(-2.49%)
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%)
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.