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

NL Industries (NY: NL )

6.890 -0.070 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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, 2024 5.230 5.279 5.161 5.190 8,693 -0.13(-2.42%)
Jan 30, 2024 5.151 5.368 5.151 5.319 13,917 +0.10(+1.89%)
Jan 29, 2024 5.299 5.388 5.141 5.220 10,427 -0.09(-1.68%)
Jan 26, 2024 5.428 5.428 5.200 5.309 13,581 -0.14(-2.54%)
Jan 25, 2024 5.220 5.447 5.101 5.447 37,044 +0.33(+6.37%)
Jan 24, 2024 5.131 5.282 5.101 5.121 12,462 -0.03(-0.58%)
Jan 23, 2024 5.269 5.368 5.101 5.151 39,570 -0.11(-2.07%)
Jan 22, 2024 5.230 5.428 5.230 5.260 19,916 +0.00(+0.00%)
Jan 19, 2024 5.082 5.264 5.082 5.260 40,559 +0.15(+2.90%)
Jan 18, 2024 5.220 5.250 5.101 5.111 9,148 -0.05(-0.96%)
Jan 17, 2024 5.190 5.283 5.151 5.161 6,227 -0.10(-1.88%)
Jan 16, 2024 5.339 5.378 5.235 5.260 25,683 +0.07(+1.33%)
Jan 12, 2024 5.161 5.299 5.082 5.190 25,012 +0.06(+1.16%)
Jan 11, 2024 5.171 5.179 5.091 5.131 16,115 -0.04(-0.76%)
Jan 10, 2024 5.408 5.408 5.111 5.171 15,358 -0.05(-0.95%)
Jan 09, 2024 5.220 5.234 5.171 5.220 8,173 -0.06(-1.12%)
Jan 08, 2024 5.141 5.423 5.141 5.279 7,011 +0.09(+1.71%)
Jan 05, 2024 5.349 5.408 5.121 5.190 26,258 -0.16(-2.96%)
Jan 04, 2024 5.398 5.408 5.299 5.349 14,228 -0.01(-0.18%)
Jan 03, 2024 5.388 5.447 5.358 5.358 14,453 -0.12(-2.17%)
Jan 02, 2024 5.388 5.536 5.378 5.477 9,108 -0.07(-1.25%)
Dec 29, 2023 5.645 5.685 5.517 5.546 12,506 -0.05(-0.88%)
Dec 28, 2023 5.586 5.714 5.556 5.596 10,591 +0.05(+0.89%)
Dec 27, 2023 5.625 5.635 5.517 5.546 14,602 -0.04(-0.71%)
Dec 26, 2023 5.517 5.665 5.517 5.586 22,652 +0.12(+2.17%)
Dec 22, 2023 5.576 5.615 5.378 5.467 12,104 -0.09(-1.60%)
Dec 21, 2023 5.398 5.603 5.368 5.556 27,358 +0.20(+3.69%)
Dec 20, 2023 5.368 5.569 5.250 5.358 33,201 +0.00(+0.00%)
Dec 19, 2023 5.309 5.388 5.159 5.358 20,804 +0.10(+1.88%)
Dec 18, 2023 5.131 5.329 5.122 5.260 29,200 +0.17(+3.30%)
Dec 15, 2023 5.131 5.358 5.039 5.091 36,300 -0.01(-0.19%)
Dec 14, 2023 5.032 5.146 4.983 5.101 41,214 +0.18(+3.61%)
Dec 13, 2023 5.250 5.289 4.888 4.923 337,807 -0.33(-6.21%)
Dec 12, 2023 5.299 5.324 5.250 5.250 24,105 -0.05(-0.93%)
Dec 11, 2023 5.151 5.314 5.151 5.299 18,031 +0.10(+1.90%)
Dec 08, 2023 4.983 5.210 4.983 5.200 13,564 +0.18(+3.54%)
Dec 07, 2023 4.973 5.072 4.943 5.022 26,433 +0.14(+2.83%)
Dec 06, 2023 4.983 5.091 4.409 4.884 43,591 -0.10(-1.98%)
Dec 05, 2023 5.101 5.141 4.923 4.983 18,522 -0.16(-3.08%)
Dec 04, 2023 5.111 5.171 5.042 5.141 15,512 +0.02(+0.39%)
Dec 01, 2023 5.052 5.161 5.052 5.121 23,454 +0.06(+1.17%)
Nov 30, 2023 5.131 5.161 5.003 5.062 7,966 -0.01(-0.19%)
Nov 29, 2023 5.111 5.150 4.974 5.072 12,570 +0.07(+1.36%)
Nov 28, 2023 5.081 5.110 5.003 5.003 7,936 -0.11(-2.10%)
Nov 27, 2023 5.169 5.179 5.111 5.111 9,093 -0.03(-0.57%)
Nov 24, 2023 5.081 5.189 4.984 5.140 9,081 +0.05(+0.96%)
Nov 22, 2023 5.033 5.150 4.994 5.091 4,599 +0.04(+0.77%)
Nov 21, 2023 5.003 5.091 4.974 5.052 17,588 +0.08(+1.57%)
Nov 20, 2023 4.974 5.159 4.917 4.974 67,729 -0.12(-2.30%)
Nov 17, 2023 5.013 5.125 4.938 5.091 22,421 +0.14(+2.76%)
Nov 16, 2023 5.110 5.120 4.925 4.955 27,249 -0.09(-1.74%)
Nov 15, 2023 5.013 5.136 4.935 5.042 22,644 -0.04(-0.77%)
Nov 14, 2023 4.760 5.081 4.750 5.081 85,898 +0.34(+7.20%)
Nov 13, 2023 4.779 4.828 4.633 4.740 15,063 -0.01(-0.21%)
Nov 10, 2023 4.730 4.779 4.711 4.750 15,446 +0.00(+0.00%)
Nov 09, 2023 4.768 4.768 4.711 4.750 8,071 +0.04(+0.83%)
Nov 08, 2023 4.750 4.779 4.643 4.711 14,762 +0.02(+0.42%)
Nov 07, 2023 4.684 4.779 4.604 4.691 9,683 +0.01(+0.21%)
Nov 06, 2023 4.604 4.760 4.584 4.682 18,232 +0.09(+1.91%)
Nov 03, 2023 4.418 4.740 4.418 4.594 20,156 +0.01(+0.21%)
Nov 02, 2023 4.516 4.672 4.428 4.584 15,688 +0.02(+0.43%)
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.