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 30, 2021 5.458 5.458 5.458 5.345 29,547 -0.12(-2.23%)
Nov 29, 2021 5.423 5.501 5.361 5.466 17,785 +0.07(+1.29%)
Nov 26, 2021 5.475 5.600 5.319 5.397 11,728 -0.23(-4.02%)
Nov 24, 2021 5.745 5.779 5.588 5.623 18,461 -0.11(-1.97%)
Nov 23, 2021 5.649 5.788 5.591 5.736 20,608 +0.15(+2.64%)
Nov 22, 2021 5.597 5.779 5.393 5.588 34,473 +0.06(+1.10%)
Nov 19, 2021 5.632 5.693 5.527 5.527 53,156 -0.23(-3.93%)
Nov 18, 2021 6.301 5.766 5.705 5.753 113,293 -0.53(-8.44%)
Nov 17, 2021 6.509 6.666 6.249 6.283 77,037 -0.13(-2.03%)
Nov 16, 2021 5.971 6.483 5.866 6.414 90,410 +0.50(+8.37%)
Nov 15, 2021 6.023 6.023 5.866 5.918 12,124 -0.10(-1.73%)
Nov 12, 2021 6.005 6.170 5.915 6.023 26,185 -0.03(-0.43%)
Nov 11, 2021 5.858 6.084 5.858 6.049 82,596 +0.20(+3.42%)
Nov 10, 2021 5.823 5.849 14,968 -0.01(-0.15%)
Nov 09, 2021 5.771 6.031 5.771 5.858 46,901 +0.09(+1.51%)
Nov 08, 2021 5.606 5.771 5.596 5.771 12,466 +0.16(+2.79%)
Nov 05, 2021 5.319 5.675 5.214 5.614 67,683 +0.34(+6.43%)
Nov 04, 2021 5.232 5.327 5.111 5.275 25,590 +0.10(+2.02%)
Nov 03, 2021 5.293 5.319 5.023 5.171 19,385 -0.03(-0.50%)
Nov 02, 2021 5.154 5.258 5.093 5.197 21,489 +0.00(+0.00%)
Nov 01, 2021 5.058 5.319 5.015 5.197 37,435 +0.18(+3.64%)
Oct 29, 2021 4.789 5.084 4.789 5.015 16,922 -0.07(-1.37%)
Oct 28, 2021 5.145 5.214 5.075 5.084 13,374 +0.06(+1.21%)
Oct 27, 2021 5.119 5.158 4.997 5.023 16,649 -0.15(-2.86%)
Oct 26, 2021 5.223 5.171 20,571 -0.10(-1.82%)
Oct 25, 2021 5.084 5.284 5.012 5.267 19,220 +0.15(+2.89%)
Oct 22, 2021 5.284 5.284 5.107 5.119 28,185 -0.20(-3.76%)
Oct 21, 2021 5.319 5.423 5.232 5.319 14,390 +0.03(+0.66%)
Oct 20, 2021 5.232 5.327 5.214 5.284 17,435 +0.14(+2.70%)
Oct 19, 2021 5.206 5.214 5.128 5.145 13,304 -0.06(-1.17%)
Oct 18, 2021 5.206 5.310 5.206 5.206 26,736 -0.01(-0.17%)
Oct 15, 2021 5.466 5.466 5.206 5.214 22,796 -0.19(-3.54%)
Oct 14, 2021 5.466 5.472 5.406 5.406 15,987 +0.02(+0.32%)
Oct 13, 2021 5.371 5.427 5.319 5.388 13,187 +0.06(+1.14%)
Oct 12, 2021 5.249 5.397 5.249 5.327 10,766 +0.03(+0.66%)
Oct 11, 2021 5.484 5.540 5.293 5.293 10,333 -0.23(-4.09%)
Oct 08, 2021 5.701 5.771 5.475 5.519 34,705 -0.19(-3.35%)
Oct 07, 2021 5.041 5.771 5.041 5.710 73,184 +0.63(+12.50%)
Oct 06, 2021 5.171 5.275 5.006 5.075 19,298 -0.14(-2.67%)
Oct 05, 2021 5.388 5.388 5.180 5.214 30,723 -0.17(-3.07%)
Oct 04, 2021 5.527 5.546 5.319 5.380 30,112 -0.17(-3.13%)
Oct 01, 2021 5.058 5.753 5.041 5.553 52,529 +0.55(+10.94%)
Sep 30, 2021 5.067 5.088 5.002 5.006 14,537 -0.07(-1.37%)
Sep 29, 2021 5.101 5.154 5.075 5.075 17,694 -0.06(-1.18%)
Sep 28, 2021 5.128 5.206 5.093 5.136 15,732 -0.01(-0.17%)
Sep 27, 2021 5.162 5.241 5.101 5.145 41,831 +0.03(+0.68%)
Sep 24, 2021 5.101 5.206 5.085 5.110 20,998 -0.03(-0.51%)
Sep 23, 2021 5.206 5.258 5.128 5.136 24,258 +0.01(+0.17%)
Sep 22, 2021 5.214 5.284 5.084 5.128 30,580 -0.08(-1.50%)
Sep 21, 2021 5.214 5.258 5.049 5.206 41,101 +0.00(+0.00%)
Sep 20, 2021 5.162 5.249 5.162 5.206 35,819 -0.13(-2.44%)
Sep 17, 2021 5.588 5.588 5.284 5.336 68,991 -0.25(-4.51%)
Sep 16, 2021 5.336 5.606 5.336 5.588 42,169 +0.25(+4.72%)
Sep 15, 2021 5.232 5.371 5.171 5.336 38,017 +0.10(+1.99%)
Sep 14, 2021 5.310 5.345 5.180 5.232 26,054 -0.07(-1.31%)
Sep 13, 2021 5.188 5.353 5.188 5.301 39,455 +0.11(+2.18%)
Sep 10, 2021 5.345 5.357 5.180 5.188 50,888 -0.15(-2.77%)
Sep 09, 2021 5.701 5.701 5.336 5.336 41,919 -0.32(-5.68%)
Sep 08, 2021 5.571 5.692 5.536 5.658 36,627 +0.05(+0.93%)
Sep 07, 2021 5.649 5.764 5.560 5.606 30,932 -0.03(-0.62%)
Sep 03, 2021 5.797 5.797 5.514 5.640 47,266 -0.12(-2.11%)
Sep 02, 2021 5.753 5.884 5.701 5.762 13,371 -0.11(-1.92%)
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.