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

NL Industries (NY: NL )

6.600 +0.160 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jan 31, 2019 3.251 3.299 3.007 3.080 24,969 -0.19(-5.72%)
Jan 30, 2019 3.519 3.519 3.210 3.267 12,256 +0.02(+0.50%)
Jan 29, 2019 3.194 3.397 3.194 3.251 12,212 +0.05(+1.52%)
Jan 28, 2019 3.365 3.422 3.117 3.202 26,469 -0.20(-5.74%)
Jan 25, 2019 3.637 3.637 3.310 3.397 11,565 +0.05(+1.46%)
Jan 24, 2019 3.446 3.470 3.340 3.349 16,536 -0.07(-2.14%)
Jan 23, 2019 3.454 3.747 3.422 3.422 31,303 +0.01(+0.24%)
Jan 22, 2019 3.824 3.824 3.414 3.414 14,691 -0.21(-5.83%)
Jan 18, 2019 3.657 3.877 3.592 3.625 39,988 -0.02(-0.45%)
Jan 17, 2019 3.625 3.665 3.479 3.641 37,427 +0.22(+6.41%)
Jan 16, 2019 3.349 3.649 3.349 3.422 28,989 +0.08(+2.43%)
Jan 15, 2019 3.283 3.491 3.263 3.340 28,044 +0.04(+1.23%)
Jan 14, 2019 3.449 3.531 3.292 3.300 20,336 -0.04(-1.22%)
Jan 11, 2019 3.381 3.454 3.340 3.340 20,424 -0.07(-2.14%)
Jan 10, 2019 3.275 3.477 3.266 3.414 52,922 +0.14(+4.22%)
Jan 09, 2019 3.210 3.340 3.210 3.275 31,111 +0.01(+0.25%)
Jan 08, 2019 3.129 3.267 3.121 3.267 30,325 +0.20(+6.35%)
Jan 07, 2019 2.991 3.149 2.991 3.072 22,719 +0.07(+2.16%)
Jan 04, 2019 2.853 3.048 2.853 3.007 18,209 +0.17(+6.02%)
Jan 03, 2019 2.836 2.950 2.704 2.836 15,542 -0.04(-1.41%)
Jan 02, 2019 2.788 2.975 2.788 2.877 26,926 +0.02(+0.85%)
Dec 31, 2018 2.812 3.088 2.763 2.853 67,056 +0.17(+6.36%)
Dec 28, 2018 2.511 2.763 2.511 2.682 73,701 +0.17(+6.80%)
Dec 27, 2018 2.552 2.568 2.415 2.511 83,433 -0.04(-1.59%)
Dec 26, 2018 2.601 2.723 2.503 2.552 92,271 -0.01(-0.32%)
Dec 24, 2018 2.544 2.739 2.519 2.560 62,873 +0.02(+0.64%)
Dec 21, 2018 2.861 2.901 2.394 2.544 216,550 -0.32(-11.08%)
Dec 20, 2018 2.810 3.007 2.810 2.861 18,506 -0.02(-0.84%)
Dec 19, 2018 2.788 2.910 2.658 2.885 66,585 +0.26(+9.91%)
Dec 18, 2018 2.593 2.804 2.569 2.625 43,915 +0.01(+0.31%)
Dec 17, 2018 2.869 2.885 2.552 2.617 42,936 -0.27(-9.30%)
Dec 14, 2018 2.926 3.056 2.877 2.885 23,008 -0.07(-2.20%)
Dec 13, 2018 3.162 3.162 2.828 2.950 60,019 -0.23(-7.16%)
Dec 12, 2018 2.788 3.235 2.715 3.178 53,686 +0.40(+14.33%)
Dec 11, 2018 2.706 3.210 2.706 2.780 74,839 -0.38(-12.08%)
Dec 10, 2018 3.093 3.210 3.000 3.162 29,206 +0.01(+0.26%)
Dec 07, 2018 3.194 3.251 3.044 3.153 24,238 +0.02(+0.52%)
Dec 06, 2018 3.251 3.292 3.056 3.137 23,476 -0.15(-4.46%)
Dec 04, 2018 3.487 3.552 3.259 3.283 25,838 -0.22(-6.26%)
Dec 03, 2018 3.479 3.625 3.414 3.503 14,757 +0.06(+1.65%)
Nov 30, 2018 3.535 3.572 3.414 3.446 53,645 -0.08(-2.30%)
Nov 29, 2018 3.674 3.828 3.527 3.527 20,562 -0.17(-4.62%)
Nov 28, 2018 3.503 3.771 3.503 3.698 17,183 +0.18(+5.08%)
Nov 27, 2018 3.828 3.926 3.511 3.519 22,735 -0.34(-8.84%)
Nov 26, 2018 4.072 4.072 3.698 3.861 14,832 -0.13(-3.26%)
Nov 23, 2018 4.015 4.015 3.779 3.991 8,981 -0.08(-2.00%)
Nov 21, 2018 4.072 4.072 4.072 0 +0.47(+13.09%)
Nov 20, 2018 3.657 3.763 3.576 3.600 11,506 -0.11(-2.85%)
Nov 19, 2018 4.023 4.023 3.649 3.706 28,176 -0.28(-7.13%)
Nov 16, 2018 3.934 4.137 3.747 3.991 12,673 +0.02(+0.61%)
Nov 15, 2018 3.982 4.023 3.820 3.966 25,490 -0.03(-0.81%)
Nov 14, 2018 4.177 4.177 3.999 3.999 13,923 -0.02(-0.61%)
Nov 13, 2018 4.064 4.129 3.958 4.023 12,904 +0.01(+0.20%)
Nov 12, 2018 3.848 4.109 3.844 4.015 17,656 +0.15(+3.78%)
Nov 09, 2018 4.308 4.308 3.836 3.869 8,243 -0.14(-3.45%)
Nov 08, 2018 3.942 4.144 3.796 4.007 37,425 -0.37(-8.53%)
Nov 07, 2018 4.324 4.454 4.316 4.381 13,448 -0.14(-3.06%)
Nov 06, 2018 4.305 4.641 4.305 4.519 11,068 +0.01(+0.18%)
Nov 05, 2018 4.586 4.656 4.494 4.511 16,857 +0.02(+0.54%)
Nov 02, 2018 4.649 4.649 4.397 4.486 16,733 -0.05(-1.08%)
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.