Skip to main content

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

Historical Prices

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.