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 6.516 6.186 6.403 37,161 -0.01(-0.15%)
Nov 29, 2022 6.851 6.911 6.254 6.413 33,248 -0.31(-4.58%)
Nov 28, 2022 6.823 7.056 6.622 6.720 14,654 -0.18(-2.57%)
Nov 25, 2022 6.869 7.047 6.796 6.897 8,861 -0.04(-0.54%)
Nov 23, 2022 6.916 6.963 6.823 6.935 6,945 -0.08(-1.20%)
Nov 22, 2022 6.907 7.168 6.892 7.019 13,598 +0.05(+0.67%)
Nov 21, 2022 7.298 7.298 6.818 6.972 23,707 -0.26(-3.61%)
Nov 18, 2022 7.447 7.447 7.121 7.233 17,157 +0.03(+0.39%)
Nov 17, 2022 6.879 7.541 6.655 7.205 54,551 +0.31(+4.46%)
Nov 16, 2022 7.074 7.074 6.860 6.897 7,137 -0.03(-0.40%)
Nov 15, 2022 6.776 6.991 6.776 6.925 14,944 +0.18(+2.62%)
Nov 14, 2022 6.991 7.098 6.748 6.748 12,811 -0.25(-3.60%)
Nov 11, 2022 7.140 7.289 7.000 7.000 13,202 +0.00(+0.00%)
Nov 10, 2022 6.879 7.158 6.804 7.000 25,055 +0.30(+4.45%)
Nov 09, 2022 6.907 6.907 6.618 6.702 22,419 -0.15(-2.18%)
Nov 08, 2022 7.224 7.224 6.851 6.851 21,766 -0.27(-3.80%)
Nov 07, 2022 7.373 7.373 7.038 7.121 28,395 -0.22(-3.05%)
Nov 04, 2022 7.373 7.382 7.205 7.345 12,786 -0.04(-0.51%)
Nov 03, 2022 7.736 7.904 7.102 7.382 26,573 -0.41(-5.26%)
Nov 02, 2022 8.128 7.774 7.792 24,928 -0.26(-3.24%)
Nov 01, 2022 8.165 8.240 8.053 8.053 8,987 -0.11(-1.37%)
Oct 31, 2022 8.137 8.342 8.109 8.165 19,165 +0.03(+0.34%)
Oct 28, 2022 8.016 8.323 7.957 8.137 21,293 +0.30(+3.80%)
Oct 27, 2022 7.932 8.142 7.764 7.839 21,910 -0.06(-0.71%)
Oct 26, 2022 7.923 8.086 7.801 7.895 22,182 +0.00(+0.00%)
Oct 25, 2022 7.531 8.058 7.531 7.895 15,500 +0.21(+2.67%)
Oct 24, 2022 7.690 7.774 7.410 7.690 16,888 +0.00(+0.00%)
Oct 21, 2022 7.559 7.750 7.447 7.690 13,567 +0.22(+3.00%)
Oct 20, 2022 7.596 7.746 7.363 7.466 20,257 -0.14(-1.84%)
Oct 19, 2022 7.475 7.662 7.196 7.606 15,693 +0.15(+2.00%)
Oct 18, 2022 7.494 7.578 7.233 7.457 21,513 +0.07(+0.88%)
Oct 17, 2022 7.429 7.587 7.317 7.391 19,122 +0.08(+1.15%)
Oct 14, 2022 7.396 7.396 7.140 7.307 11,666 -0.07(-1.01%)
Oct 13, 2022 6.991 7.499 6.991 7.382 19,032 +0.25(+3.53%)
Oct 12, 2022 7.214 7.214 7.000 7.130 11,021 -0.07(-1.03%)
Oct 11, 2022 6.899 7.345 6.899 7.205 14,729 +0.11(+1.58%)
Oct 10, 2022 7.224 7.261 7.065 7.093 8,716 -0.13(-1.81%)
Oct 07, 2022 7.270 7.382 7.130 7.224 11,668 -0.18(-2.39%)
Oct 06, 2022 7.537 7.541 7.268 7.401 19,099 -0.10(-1.37%)
Oct 05, 2022 7.457 7.578 7.457 7.503 11,646 +0.06(+0.75%)
Oct 04, 2022 7.475 7.570 7.317 7.447 20,490 +0.12(+1.65%)
Oct 03, 2022 7.373 7.396 7.074 7.326 40,292 +0.12(+1.68%)
Sep 30, 2022 7.065 7.373 7.047 7.205 36,485 +0.07(+0.91%)
Sep 29, 2022 7.289 7.320 7.124 7.140 9,027 -0.15(-2.05%)
Sep 28, 2022 6.851 7.363 6.851 7.289 21,680 +0.32(+4.55%)
Sep 27, 2022 7.047 7.136 6.895 6.972 12,348 -0.01(-0.13%)
Sep 26, 2022 6.897 7.084 6.851 6.981 30,420 -0.27(-3.73%)
Sep 23, 2022 7.513 7.513 6.888 7.252 33,689 -0.20(-2.63%)
Sep 22, 2022 7.652 7.676 7.308 7.447 71,980 -0.29(-3.74%)
Sep 21, 2022 7.718 7.867 7.485 7.736 19,853 -0.01(-0.12%)
Sep 20, 2022 7.885 7.938 7.615 7.746 17,436 -0.14(-1.77%)
Sep 19, 2022 7.708 7.885 7.559 7.885 20,349 +0.24(+3.17%)
Sep 16, 2022 7.624 7.746 7.326 7.643 66,536 +0.01(+0.12%)
Sep 15, 2022 7.643 7.979 7.573 7.634 13,877 +0.01(+0.12%)
Sep 14, 2022 7.801 7.941 7.578 7.624 24,873 -0.18(-2.27%)
Sep 13, 2022 7.969 8.100 7.568 7.801 31,391 -0.21(-2.67%)
Sep 12, 2022 8.202 8.202 7.943 8.016 28,814 -0.03(-0.35%)
Sep 09, 2022 8.044 8.146 7.820 8.044 22,963 +0.11(+1.41%)
Sep 08, 2022 7.755 7.951 7.708 7.932 11,974 +0.02(+0.24%)
Sep 07, 2022 7.550 7.913 7.550 7.913 12,623 +0.26(+3.41%)
Sep 06, 2022 7.960 8.070 7.652 7.652 37,025 -0.30(-3.75%)
Sep 02, 2022 8.062 8.294 7.839 7.951 20,220 -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.