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

NL Industries (NY: NL )

6.160 -0.120 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
Nov 29, 2019 3.392 3.552 3.392 3.446 7,136 +0.02(+0.47%)
Nov 27, 2019 3.511 3.592 3.396 3.430 21,039 -0.11(-3.21%)
Nov 26, 2019 3.825 3.825 3.527 3.544 21,359 -0.24(-6.44%)
Nov 25, 2019 3.527 3.930 3.527 3.787 56,925 +0.31(+8.88%)
Nov 22, 2019 3.511 3.535 3.430 3.479 18,948 +0.07(+1.90%)
Nov 21, 2019 3.422 3.438 3.414 3.414 11,520 -0.03(-0.94%)
Nov 20, 2019 3.414 3.617 3.414 3.446 19,157 -0.01(-0.24%)
Nov 19, 2019 3.419 3.511 3.402 3.454 24,328 +0.04(+1.19%)
Nov 18, 2019 3.332 3.446 3.332 3.414 23,414 +0.06(+1.70%)
Nov 15, 2019 3.633 3.633 3.283 3.357 66,441 -0.24(-6.56%)
Nov 14, 2019 3.560 3.592 3.560 3.592 2,906 -0.02(-0.45%)
Nov 13, 2019 3.739 3.739 3.560 3.609 4,948 -0.17(-4.52%)
Nov 12, 2019 3.739 3.844 3.722 3.779 16,845 +0.07(+1.75%)
Nov 11, 2019 3.560 3.714 3.560 3.714 5,706 +0.16(+4.58%)
Nov 08, 2019 3.462 3.625 3.462 3.552 18,579 -0.07(-1.80%)
Nov 07, 2019 3.657 3.657 3.535 3.617 7,832 +0.10(+2.77%)
Nov 06, 2019 3.489 3.609 3.489 3.519 2,828 -0.10(-2.70%)
Nov 05, 2019 3.625 3.641 3.609 3.617 9,029 +0.01(+0.23%)
Nov 04, 2019 3.446 3.641 3.446 3.609 14,592 +0.16(+4.72%)
Nov 01, 2019 3.365 3.454 3.365 3.446 8,120 +0.09(+2.66%)
Oct 31, 2019 3.300 3.357 3.300 3.357 7,251 -0.02(-0.72%)
Oct 30, 2019 3.414 3.454 3.300 3.381 6,720 -0.03(-0.95%)
Oct 29, 2019 3.414 3.414 3.317 3.414 5,568 +0.10(+2.94%)
Oct 28, 2019 3.300 3.373 3.300 3.316 9,165 +0.02(+0.49%)
Oct 25, 2019 3.340 3.340 3.282 3.300 2,706 -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 3.243 3.389 4,538 +0.03(+0.97%)
Oct 22, 2019 3.381 3.446 3.332 3.357 3,103 +0.06(+1.72%)
Oct 21, 2019 3.357 3.365 3.292 3.300 7,672 +0.03(+1.00%)
Oct 18, 2019 3.194 3.316 3.181 3.267 14,518 +0.03(+1.01%)
Oct 17, 2019 3.218 3.251 3.213 3.235 6,120 -0.03(-1.00%)
Oct 16, 2019 3.357 3.366 3.235 3.267 3,752 -0.07(-2.19%)
Oct 15, 2019 3.194 3.340 3.194 3.340 12,941 +0.13(+4.05%)
Oct 14, 2019 3.129 3.210 3.129 3.210 4,404 +0.03(+1.02%)
Oct 11, 2019 3.162 3.251 3.139 3.178 19,317 +0.05(+1.56%)
Oct 10, 2019 2.836 3.153 2.836 3.129 9,367 +0.24(+8.15%)
Oct 09, 2019 2.820 2.910 2.749 2.893 26,149 +0.07(+2.59%)
Oct 08, 2019 2.804 2.820 2.792 2.820 22,570 +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 2.792 2.812 25,346 +0.00(+0.00%)
Oct 03, 2019 2.869 2.869 2.804 2.812 10,937 +0.01(+0.29%)
Oct 02, 2019 2.763 2.828 2.763 2.804 10,068 +0.04(+1.47%)
Oct 01, 2019 2.983 2.983 2.763 2.763 31,777 -0.29(-9.57%)
Sep 30, 2019 3.088 3.129 3.021 3.056 8,867 +0.08(+2.73%)
Sep 27, 2019 3.117 3.117 2.967 2.975 8,612 -0.03(-1.08%)
Sep 26, 2019 2.983 3.072 2.893 3.007 20,938 +0.01(+0.27%)
Sep 25, 2019 3.170 3.186 2.975 2.999 15,965 -0.06(-1.86%)
Sep 24, 2019 3.178 3.267 3.056 3.056 10,184 -0.26(-7.84%)
Sep 23, 2019 3.386 3.390 3.316 3.316 6,918 -0.06(-1.69%)
Sep 20, 2019 3.202 3.401 3.194 3.373 38,388 +0.15(+4.80%)
Sep 19, 2019 3.332 3.373 3.194 3.218 15,696 -0.07(-1.98%)
Sep 18, 2019 3.072 3.422 3.072 3.283 15,129 +0.25(+8.31%)
Sep 17, 2019 3.040 3.105 2.999 3.032 12,235 -0.13(-4.11%)
Sep 16, 2019 3.105 3.210 3.064 3.162 6,000 +0.00(+0.00%)
Sep 13, 2019 3.015 3.202 2.934 3.162 21,285 +0.16(+5.42%)
Sep 12, 2019 3.048 3.080 2.999 2.999 14,799 -0.07(-2.38%)
Sep 11, 2019 2.950 3.097 2.893 3.072 32,939 +0.11(+3.85%)
Sep 10, 2019 3.007 3.056 2.957 2.958 5,410 +0.10(+3.41%)
Sep 09, 2019 2.796 2.861 2.747 2.861 21,002 +0.07(+2.33%)
Sep 06, 2019 3.023 3.023 2.780 2.796 15,256 -0.21(-7.03%)
Sep 05, 2019 3.056 3.121 2.983 3.007 11,313 +0.01(+0.27%)
Sep 04, 2019 2.996 3.007 2.978 2.999 5,931 +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.