Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 3.391 3.551 3.391 3.446 7,137 +0.02(+0.47%)
Nov 27, 2019 3.511 3.591 3.396 3.429 21,042 -0.11(-3.21%)
Nov 26, 2019 3.825 3.825 3.527 3.543 21,362 -0.24(-6.44%)
Nov 25, 2019 3.527 3.929 3.527 3.787 56,931 +0.31(+8.88%)
Nov 22, 2019 3.511 3.535 3.429 3.478 18,950 +0.07(+1.90%)
Nov 21, 2019 3.421 3.438 3.413 3.413 11,521 -0.03(-0.94%)
Nov 20, 2019 3.413 3.616 3.413 3.446 19,159 -0.01(-0.24%)
Nov 19, 2019 3.419 3.511 3.402 3.454 24,331 +0.04(+1.19%)
Nov 18, 2019 3.332 3.446 3.332 3.413 23,417 +0.06(+1.69%)
Nov 15, 2019 3.633 3.633 3.283 3.356 66,448 -0.24(-6.56%)
Nov 14, 2019 3.559 3.592 3.559 3.592 2,906 -0.02(-0.45%)
Nov 13, 2019 3.738 3.738 3.559 3.608 4,949 -0.17(-4.52%)
Nov 12, 2019 3.738 3.844 3.722 3.779 16,847 +0.07(+1.75%)
Nov 11, 2019 3.559 3.714 3.559 3.714 5,707 +0.16(+4.58%)
Nov 08, 2019 3.462 3.624 3.462 3.551 18,581 -0.07(-1.80%)
Nov 07, 2019 3.657 3.657 3.535 3.616 7,833 +0.10(+2.77%)
Nov 06, 2019 3.489 3.608 3.489 3.519 2,828 -0.10(-2.70%)
Nov 05, 2019 3.624 3.641 3.608 3.616 9,030 +0.01(+0.23%)
Nov 04, 2019 3.446 3.641 3.446 3.608 14,594 +0.16(+4.72%)
Nov 01, 2019 3.364 3.454 3.364 3.446 8,121 +0.09(+2.66%)
Oct 31, 2019 3.299 3.356 3.299 3.356 7,252 -0.02(-0.72%)
Oct 30, 2019 3.413 3.454 3.299 3.381 6,721 -0.03(-0.95%)
Oct 29, 2019 3.413 3.413 3.316 3.413 5,569 +0.10(+2.94%)
Oct 28, 2019 3.299 3.373 3.299 3.316 9,166 +0.02(+0.49%)
Oct 25, 2019 3.340 3.340 3.282 3.299 2,707 -0.04(-1.22%)
Oct 24, 2019 3.389 3.389 3.312 3.340 2,837 -0.05(-1.44%)
Oct 23, 2019 3.381 3.397 3.242 3.389 4,539 +0.03(+0.97%)
Oct 22, 2019 3.381 3.446 3.332 3.356 3,103 +0.06(+1.72%)
Oct 21, 2019 3.356 3.364 3.291 3.299 7,673 +0.03(+1.00%)
Oct 18, 2019 3.194 3.316 3.181 3.267 14,520 +0.03(+1.00%)
Oct 17, 2019 3.218 3.251 3.213 3.234 6,120 -0.03(-0.99%)
Oct 16, 2019 3.356 3.366 3.234 3.267 3,753 -0.07(-2.19%)
Oct 15, 2019 3.194 3.340 3.194 3.340 12,942 +0.13(+4.05%)
Oct 14, 2019 3.129 3.210 3.129 3.210 4,405 +0.03(+1.02%)
Oct 11, 2019 3.161 3.251 3.138 3.177 19,319 +0.05(+1.56%)
Oct 10, 2019 2.836 3.153 2.836 3.129 9,368 +0.24(+8.15%)
Oct 09, 2019 2.820 2.909 2.748 2.893 26,152 +0.07(+2.59%)
Oct 08, 2019 2.804 2.820 2.791 2.820 22,572 +0.02(+0.58%)
Oct 07, 2019 2.820 2.820 2.804 2.804 6,457 -0.01(-0.29%)
Oct 04, 2019 2.877 2.901 2.791 2.812 25,349 +0.00(+0.00%)
Oct 03, 2019 2.869 2.869 2.804 2.812 10,938 +0.01(+0.29%)
Oct 02, 2019 2.763 2.828 2.763 2.804 10,069 +0.04(+1.47%)
Oct 01, 2019 2.982 2.982 2.763 2.763 31,781 -0.29(-9.57%)
Sep 30, 2019 3.088 3.129 3.021 3.056 8,868 +0.08(+2.73%)
Sep 27, 2019 3.117 3.117 2.966 2.974 8,613 -0.03(-1.08%)
Sep 26, 2019 2.982 3.072 2.893 3.007 20,941 +0.01(+0.27%)
Sep 25, 2019 3.169 3.186 2.974 2.999 15,967 -0.06(-1.86%)
Sep 24, 2019 3.177 3.267 3.056 3.056 10,185 -0.26(-7.84%)
Sep 23, 2019 3.386 3.390 3.316 3.316 6,919 -0.06(-1.69%)
Sep 20, 2019 3.202 3.401 3.193 3.373 38,392 +0.15(+4.80%)
Sep 19, 2019 3.332 3.373 3.194 3.218 15,697 -0.07(-1.98%)
Sep 18, 2019 3.072 3.421 3.072 3.283 15,130 +0.25(+8.31%)
Sep 17, 2019 3.039 3.104 2.999 3.031 12,236 -0.13(-4.11%)
Sep 16, 2019 3.104 3.210 3.064 3.161 6,001 +0.00(+0.00%)
Sep 13, 2019 3.015 3.202 2.934 3.161 21,288 +0.16(+5.42%)
Sep 12, 2019 3.047 3.080 2.999 2.999 14,800 -0.07(-2.38%)
Sep 11, 2019 2.950 3.096 2.893 3.072 32,942 +0.11(+3.85%)
Sep 10, 2019 3.007 3.056 2.956 2.958 5,410 +0.10(+3.41%)
Sep 09, 2019 2.796 2.861 2.747 2.861 21,005 +0.07(+2.33%)
Sep 06, 2019 3.023 3.023 2.779 2.796 15,258 -0.21(-7.03%)
Sep 05, 2019 3.056 3.121 2.982 3.007 11,314 +0.01(+0.27%)
Sep 04, 2019 2.996 3.007 2.977 2.999 5,932 +0.07(+2.22%)
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.