Skip to main content

NL Industries (NY: NL )

7.030 +0.280 (+4.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 5.740 5.756 5.669 5.725 19,699 -0.01(-0.14%)
May 27, 2021 5.875 6.017 5.697 5.733 20,908 -0.08(-1.36%)
May 26, 2021 5.859 5.863 5.772 5.812 23,304 -0.16(-2.65%)
May 25, 2021 6.009 6.189 5.812 5.970 55,252 -0.04(-0.66%)
May 24, 2021 6.009 6.254 5.851 6.009 67,562 +0.16(+2.70%)
May 21, 2021 5.899 5.930 5.598 5.851 19,097 +0.05(+0.82%)
May 20, 2021 5.764 5.827 5.594 5.804 18,992 +0.13(+2.37%)
May 19, 2021 5.796 5.885 5.582 5.669 20,536 -0.21(-3.50%)
May 18, 2021 6.073 6.073 5.809 5.875 12,428 -0.17(-2.75%)
May 17, 2021 6.088 6.096 5.871 6.041 27,148 -0.05(-0.78%)
May 14, 2021 5.843 6.136 5.790 6.088 32,323 +0.30(+5.19%)
May 13, 2021 5.646 5.804 5.598 5.788 30,624 +0.15(+2.66%)
May 12, 2021 5.598 5.685 5.535 5.638 30,934 +0.02(+0.42%)
May 11, 2021 5.377 5.725 5.337 5.614 36,743 +0.06(+1.00%)
May 10, 2021 5.630 5.697 5.503 5.559 29,229 -0.06(-1.13%)
May 07, 2021 5.677 5.677 5.417 5.622 33,250 -0.08(-1.39%)
May 06, 2021 6.104 6.111 5.574 5.701 39,752 -0.39(-6.36%)
May 05, 2021 6.057 6.112 5.883 6.088 54,066 +0.03(+0.52%)
May 04, 2021 5.835 6.126 5.835 6.057 58,500 +0.23(+3.93%)
May 03, 2021 5.614 5.843 5.606 5.827 36,740 +0.21(+3.80%)
Apr 30, 2021 5.756 5.756 5.527 5.614 39,964 -0.19(-3.27%)
Apr 29, 2021 5.843 5.843 5.772 5.804 26,661 -0.02(-0.27%)
Apr 28, 2021 5.835 5.875 5.669 5.820 32,004 +0.04(+0.68%)
Apr 27, 2021 5.788 5.930 5.740 5.780 32,504 -0.09(-1.62%)
Apr 26, 2021 6.009 6.152 5.843 5.875 34,350 -0.07(-1.20%)
Apr 23, 2021 5.970 6.125 5.938 5.946 21,879 -0.04(-0.66%)
Apr 22, 2021 6.515 6.515 5.970 5.986 32,146 -0.41(-6.43%)
Apr 21, 2021 5.820 6.413 5.654 6.397 86,538 +0.53(+9.03%)
Apr 20, 2021 6.666 6.666 5.859 5.867 104,034 -0.77(-11.67%)
Apr 19, 2021 6.673 6.689 6.381 6.642 88,201 +0.09(+1.33%)
Apr 16, 2021 6.223 6.721 6.025 6.555 147,085 +0.46(+7.52%)
Apr 15, 2021 5.717 6.270 5.717 6.096 100,505 +0.40(+6.93%)
Apr 14, 2021 5.669 5.994 5.630 5.701 94,249 -0.04(-0.69%)
Apr 13, 2021 5.661 5.867 5.535 5.740 51,766 +0.09(+1.54%)
Apr 12, 2021 5.646 5.717 5.567 5.654 46,444 +0.00(+0.00%)
Apr 09, 2021 5.590 5.796 5.590 5.654 24,408 -0.03(-0.56%)
Apr 08, 2021 5.725 5.946 5.598 5.685 57,091 -0.11(-1.91%)
Apr 07, 2021 6.231 6.326 5.685 5.796 48,966 -0.43(-6.86%)
Apr 06, 2021 5.764 6.286 5.743 6.223 55,349 +0.51(+9.00%)
Apr 05, 2021 5.812 5.946 5.619 5.709 46,041 -0.03(-0.55%)
Apr 01, 2021 6.057 6.065 5.614 5.740 41,102 -0.15(-2.55%)
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%)
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.