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

NL Industries (NY: NL )

6.600 +0.160 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 30, 2022 6.479 6.517 6.187 6.404 37,157 -0.01(-0.15%)
Nov 29, 2022 6.852 6.912 6.255 6.413 33,244 -0.31(-4.58%)
Nov 28, 2022 6.824 7.057 6.623 6.721 14,652 -0.18(-2.57%)
Nov 25, 2022 6.870 7.047 6.797 6.898 8,860 -0.04(-0.54%)
Nov 23, 2022 6.917 6.963 6.824 6.935 6,945 -0.08(-1.20%)
Nov 22, 2022 6.907 7.168 6.892 7.019 13,597 +0.05(+0.67%)
Nov 21, 2022 7.299 7.299 6.819 6.973 23,704 -0.26(-3.61%)
Nov 18, 2022 7.448 7.448 7.122 7.234 17,155 +0.03(+0.39%)
Nov 17, 2022 6.879 7.541 6.656 7.206 54,545 +0.31(+4.46%)
Nov 16, 2022 7.075 7.075 6.861 6.898 7,137 -0.03(-0.40%)
Nov 15, 2022 6.777 6.991 6.777 6.926 14,942 +0.18(+2.62%)
Nov 14, 2022 6.991 7.099 6.749 6.749 12,809 -0.25(-3.60%)
Nov 11, 2022 7.140 7.290 7.001 7.001 13,201 +0.00(+0.00%)
Nov 10, 2022 6.879 7.159 6.805 7.001 25,053 +0.30(+4.45%)
Nov 09, 2022 6.907 6.908 6.618 6.702 22,417 -0.15(-2.18%)
Nov 08, 2022 7.224 7.224 6.852 6.852 21,764 -0.27(-3.80%)
Nov 07, 2022 7.374 7.374 7.039 7.122 28,392 -0.22(-3.05%)
Nov 04, 2022 7.374 7.383 7.206 7.346 12,785 -0.04(-0.51%)
Nov 03, 2022 7.737 7.905 7.103 7.383 26,571 -0.41(-5.26%)
Nov 02, 2022 8.129 7.774 7.793 24,925 -0.26(-3.24%)
Nov 01, 2022 8.166 8.240 8.054 8.054 8,986 -0.11(-1.37%)
Oct 31, 2022 8.138 8.343 8.110 8.166 19,163 +0.03(+0.34%)
Oct 28, 2022 8.017 8.324 7.958 8.138 21,291 +0.30(+3.81%)
Oct 27, 2022 7.933 8.143 7.765 7.840 21,907 -0.06(-0.71%)
Oct 26, 2022 7.924 8.087 7.802 7.896 22,180 +0.00(+0.00%)
Oct 25, 2022 7.532 8.059 7.532 7.896 15,499 +0.21(+2.67%)
Oct 24, 2022 7.690 7.774 7.411 7.690 16,886 +0.00(+0.00%)
Oct 21, 2022 7.560 7.751 7.448 7.690 13,566 +0.22(+3.00%)
Oct 20, 2022 7.597 7.746 7.364 7.467 20,255 -0.14(-1.84%)
Oct 19, 2022 7.476 7.662 7.196 7.607 15,692 +0.15(+2.00%)
Oct 18, 2022 7.495 7.579 7.234 7.457 21,510 +0.07(+0.88%)
Oct 17, 2022 7.429 7.588 7.318 7.392 19,120 +0.08(+1.15%)
Oct 14, 2022 7.397 7.397 7.140 7.308 11,665 -0.07(-1.01%)
Oct 13, 2022 6.991 7.499 6.991 7.383 19,030 +0.25(+3.53%)
Oct 12, 2022 7.215 7.215 7.001 7.131 11,020 -0.07(-1.03%)
Oct 11, 2022 6.900 7.346 6.900 7.206 14,727 +0.11(+1.58%)
Oct 10, 2022 7.224 7.262 7.066 7.094 8,715 -0.13(-1.81%)
Oct 07, 2022 7.271 7.383 7.131 7.224 11,667 -0.18(-2.39%)
Oct 06, 2022 7.538 7.541 7.268 7.401 19,097 -0.10(-1.37%)
Oct 05, 2022 7.457 7.579 7.457 7.504 11,644 +0.06(+0.75%)
Oct 04, 2022 7.476 7.570 7.318 7.448 20,488 +0.12(+1.65%)
Oct 03, 2022 7.374 7.397 7.075 7.327 40,288 +0.12(+1.68%)
Sep 30, 2022 7.066 7.373 7.047 7.206 36,481 +0.07(+0.91%)
Sep 29, 2022 7.290 7.321 7.125 7.140 9,026 -0.15(-2.05%)
Sep 28, 2022 6.852 7.364 6.852 7.290 21,678 +0.32(+4.55%)
Sep 27, 2022 7.047 7.136 6.896 6.973 12,347 -0.01(-0.13%)
Sep 26, 2022 6.898 7.085 6.852 6.982 30,416 -0.27(-3.73%)
Sep 23, 2022 7.513 7.513 6.889 7.252 33,685 -0.20(-2.63%)
Sep 22, 2022 7.653 7.676 7.308 7.448 71,972 -0.29(-3.74%)
Sep 21, 2022 7.718 7.867 7.485 7.737 19,851 -0.01(-0.12%)
Sep 20, 2022 7.886 7.939 7.616 7.746 17,434 -0.14(-1.77%)
Sep 19, 2022 7.709 7.886 7.560 7.886 20,346 +0.24(+3.17%)
Sep 16, 2022 7.625 7.746 7.327 7.644 66,529 +0.01(+0.12%)
Sep 15, 2022 7.644 7.979 7.574 7.635 13,876 +0.01(+0.12%)
Sep 14, 2022 7.802 7.942 7.579 7.625 24,870 -0.18(-2.27%)
Sep 13, 2022 7.970 8.101 7.569 7.802 31,387 -0.21(-2.67%)
Sep 12, 2022 8.203 8.203 7.944 8.017 28,811 -0.03(-0.35%)
Sep 09, 2022 8.045 8.147 7.821 8.045 22,961 +0.11(+1.41%)
Sep 08, 2022 7.756 7.951 7.709 7.933 11,973 +0.02(+0.24%)
Sep 07, 2022 7.551 7.914 7.551 7.914 12,622 +0.26(+3.41%)
Sep 06, 2022 7.961 8.071 7.653 7.653 37,021 -0.30(-3.75%)
Sep 02, 2022 8.063 8.295 7.840 7.951 20,218 -0.10(-1.27%)
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.