Skip to main content

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

Historical Prices

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.