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

NL Industries (NY: NL )

6.700 -0.050 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 29, 2021 3.998 3.998 3.778 3.820 23,137 -0.12(-3.01%)
Jan 28, 2021 4.015 4.015 3.854 3.939 16,118 -0.03(-0.64%)
Jan 27, 2021 3.981 3.998 3.778 3.964 44,519 -0.08(-1.89%)
Jan 26, 2021 4.015 4.041 3.939 4.041 15,545 +0.03(+0.85%)
Jan 25, 2021 4.066 4.066 3.922 4.007 17,968 -0.14(-3.27%)
Jan 22, 2021 3.948 4.142 3.905 4.142 21,484 +0.21(+5.39%)
Jan 21, 2021 3.931 4.024 3.931 3.931 13,745 +0.01(+0.22%)
Jan 20, 2021 4.134 4.168 3.922 3.922 19,933 -0.12(-2.94%)
Jan 19, 2021 4.108 4.108 3.981 4.041 11,966 +0.03(+0.63%)
Jan 15, 2021 4.117 4.117 3.981 4.015 16,644 -0.11(-2.67%)
Jan 14, 2021 4.159 4.168 4.092 4.125 6,323 +0.06(+1.46%)
Jan 13, 2021 4.202 4.269 4.058 4.066 17,035 -0.11(-2.64%)
Jan 12, 2021 4.024 4.202 4.024 4.176 12,890 +0.15(+3.79%)
Jan 11, 2021 4.142 4.159 4.007 4.024 8,669 -0.14(-3.26%)
Jan 08, 2021 4.278 4.278 4.100 4.159 14,047 -0.16(-3.73%)
Jan 07, 2021 4.244 4.320 4.236 4.320 20,757 +0.08(+1.80%)
Jan 06, 2021 4.041 4.396 4.024 4.244 49,618 +0.31(+7.97%)
Jan 05, 2021 3.812 4.007 3.812 3.931 41,968 +0.10(+2.66%)
Jan 04, 2021 4.134 4.134 3.816 3.829 18,395 -0.22(-5.44%)
Dec 31, 2020 4.049 4.049 4.049 19,050 +0.13(+3.24%)
Dec 30, 2020 3.829 3.931 3.778 3.922 19,050 +0.12(+3.12%)
Dec 29, 2020 3.880 3.880 3.744 3.804 20,744 -0.08(-1.97%)
Dec 28, 2020 3.863 3.897 3.854 3.880 18,706 +0.03(+0.66%)
Dec 24, 2020 3.943 3.943 3.854 3.854 3,541 -0.16(-4.01%)
Dec 23, 2020 3.981 4.032 3.854 4.015 21,775 +0.03(+0.85%)
Dec 22, 2020 3.863 3.981 3.863 3.981 16,414 +0.08(+2.17%)
Dec 21, 2020 3.931 3.931 3.820 3.897 23,878 -0.14(-3.56%)
Dec 18, 2020 4.075 4.134 4.007 4.041 48,282 -0.03(-0.62%)
Dec 17, 2020 4.066 4.108 4.049 4.066 11,246 +0.01(+0.21%)
Dec 16, 2020 4.066 4.108 3.980 4.058 30,523 +0.03(+0.63%)
Dec 15, 2020 4.075 4.108 3.880 4.032 43,969 -0.03(-0.83%)
Dec 14, 2020 4.193 4.269 4.066 4.066 30,435 -0.15(-3.61%)
Dec 11, 2020 4.202 4.252 4.142 4.219 20,776 +0.02(+0.40%)
Dec 10, 2020 4.269 4.363 4.195 4.202 32,500 -0.08(-1.78%)
Dec 09, 2020 4.498 4.514 4.278 4.278 29,715 -0.14(-3.26%)
Dec 08, 2020 4.202 4.447 4.202 4.422 33,058 +0.16(+3.78%)
Dec 07, 2020 4.346 4.361 4.227 4.261 34,823 -0.13(-2.90%)
Dec 04, 2020 4.252 4.574 4.252 4.388 81,453 +0.14(+3.19%)
Dec 03, 2020 4.142 4.447 4.142 4.252 82,659 +0.25(+6.36%)
Dec 02, 2020 3.922 4.015 3.920 3.998 10,139 +0.08(+1.94%)
Dec 01, 2020 4.108 4.139 3.919 3.922 8,004 -0.04(-1.07%)
Nov 30, 2020 4.151 4.151 3.964 3.964 27,704 -0.20(-4.88%)
Nov 27, 2020 4.109 4.191 3.949 4.168 18,089 +0.06(+1.43%)
Nov 25, 2020 4.193 4.252 4.092 4.109 21,421 -0.03(-0.81%)
Nov 24, 2020 3.949 4.210 3.949 4.143 37,749 +0.24(+6.25%)
Nov 23, 2020 3.604 3.958 3.604 3.899 33,022 +0.35(+9.95%)
Nov 20, 2020 3.655 3.739 3.546 3.546 28,443 -0.20(-5.38%)
Nov 19, 2020 3.731 3.795 3.706 3.748 8,949 -0.01(-0.22%)
Nov 18, 2020 3.916 4.058 3.756 3.756 18,715 -0.19(-4.89%)
Nov 17, 2020 4.017 4.075 3.949 3.949 21,854 -0.10(-2.49%)
Nov 16, 2020 3.991 4.117 3.978 4.050 47,798 +0.15(+3.88%)
Nov 13, 2020 3.815 3.979 3.815 3.899 8,092 +0.19(+5.22%)
Nov 12, 2020 4.012 4.012 3.664 3.706 36,721 -0.37(-9.07%)
Nov 11, 2020 4.285 4.285 4.067 4.075 23,916 -0.15(-3.58%)
Nov 10, 2020 4.059 4.403 3.900 4.227 109,512 +0.22(+5.45%)
Nov 09, 2020 3.907 4.092 3.777 4.008 46,546 +0.38(+10.42%)
Nov 06, 2020 3.647 3.725 3.630 3.630 6,664 -0.11(-2.92%)
Nov 05, 2020 3.655 3.781 3.634 3.739 10,895 +0.11(+3.01%)
Nov 04, 2020 3.773 3.781 3.605 3.630 16,613 -0.28(-7.10%)
Nov 03, 2020 3.907 3.924 3.773 3.907 46,001 +0.13(+3.56%)
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.