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 6.516 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.