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

NL Industries (NY: NL )

6.750 -0.160 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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.