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

NL Industries (NY: NL )

6.440 -0.260 (-3.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2018 2.812 3.088 2.763 2.853 67,056 +0.17(+6.36%)
Dec 28, 2018 2.511 2.763 2.511 2.682 73,701 +0.17(+6.80%)
Dec 27, 2018 2.552 2.568 2.415 2.511 83,433 -0.04(-1.59%)
Dec 26, 2018 2.601 2.723 2.503 2.552 92,271 -0.01(-0.32%)
Dec 24, 2018 2.544 2.739 2.519 2.560 62,873 +0.02(+0.64%)
Dec 21, 2018 2.861 2.901 2.394 2.544 216,550 -0.32(-11.08%)
Dec 20, 2018 2.810 3.007 2.810 2.861 18,506 -0.02(-0.84%)
Dec 19, 2018 2.788 2.910 2.658 2.885 66,585 +0.26(+9.91%)
Dec 18, 2018 2.593 2.804 2.569 2.625 43,915 +0.01(+0.31%)
Dec 17, 2018 2.869 2.885 2.552 2.617 42,936 -0.27(-9.30%)
Dec 14, 2018 2.926 3.056 2.877 2.885 23,008 -0.07(-2.20%)
Dec 13, 2018 3.162 3.162 2.828 2.950 60,019 -0.23(-7.16%)
Dec 12, 2018 2.788 3.235 2.715 3.178 53,686 +0.40(+14.33%)
Dec 11, 2018 2.706 3.210 2.706 2.780 74,839 -0.38(-12.08%)
Dec 10, 2018 3.093 3.210 3.000 3.162 29,206 +0.01(+0.26%)
Dec 07, 2018 3.194 3.251 3.044 3.153 24,238 +0.02(+0.52%)
Dec 06, 2018 3.251 3.292 3.056 3.137 23,476 -0.15(-4.46%)
Dec 04, 2018 3.487 3.552 3.259 3.283 25,838 -0.22(-6.26%)
Dec 03, 2018 3.479 3.625 3.414 3.503 14,757 +0.06(+1.65%)
Nov 30, 2018 3.535 3.572 3.414 3.446 53,645 -0.08(-2.30%)
Nov 29, 2018 3.674 3.828 3.527 3.527 20,562 -0.17(-4.62%)
Nov 28, 2018 3.503 3.771 3.503 3.698 17,183 +0.18(+5.08%)
Nov 27, 2018 3.828 3.926 3.511 3.519 22,735 -0.34(-8.84%)
Nov 26, 2018 4.072 4.072 3.698 3.861 14,832 -0.13(-3.26%)
Nov 23, 2018 4.015 4.015 3.779 3.991 8,981 -0.08(-2.00%)
Nov 21, 2018 4.072 4.072 4.072 0 +0.47(+13.09%)
Nov 20, 2018 3.657 3.763 3.576 3.600 11,506 -0.11(-2.85%)
Nov 19, 2018 4.023 4.023 3.649 3.706 28,176 -0.28(-7.13%)
Nov 16, 2018 3.934 4.137 3.747 3.991 12,673 +0.02(+0.61%)
Nov 15, 2018 3.982 4.023 3.820 3.966 25,490 -0.03(-0.81%)
Nov 14, 2018 4.177 4.177 3.999 3.999 13,923 -0.02(-0.61%)
Nov 13, 2018 4.064 4.129 3.958 4.023 12,904 +0.01(+0.20%)
Nov 12, 2018 3.848 4.109 3.844 4.015 17,656 +0.15(+3.78%)
Nov 09, 2018 4.308 4.308 3.836 3.869 8,243 -0.14(-3.45%)
Nov 08, 2018 3.942 4.144 3.796 4.007 37,425 -0.37(-8.53%)
Nov 07, 2018 4.324 4.454 4.316 4.381 13,448 -0.14(-3.06%)
Nov 06, 2018 4.305 4.641 4.305 4.519 11,068 +0.01(+0.18%)
Nov 05, 2018 4.586 4.656 4.494 4.511 16,857 +0.02(+0.54%)
Nov 02, 2018 4.649 4.649 4.397 4.486 16,733 -0.05(-1.08%)
Nov 01, 2018 4.299 4.606 4.299 4.535 13,502 +0.23(+5.28%)
Oct 31, 2018 4.340 4.466 4.227 4.308 9,723 +0.02(+0.38%)
Oct 30, 2018 4.389 4.527 4.112 4.291 16,796 -0.10(-2.22%)
Oct 29, 2018 4.494 4.641 4.332 4.389 18,421 -0.02(-0.55%)
Oct 26, 2018 4.243 4.470 4.121 4.413 36,173 +0.08(+1.88%)
Oct 25, 2018 4.194 4.348 3.942 4.332 32,510 +0.17(+4.10%)
Oct 24, 2018 4.543 4.584 4.161 4.161 26,919 -0.36(-7.91%)
Oct 23, 2018 4.576 4.608 4.511 4.519 13,273 -0.12(-2.63%)
Oct 22, 2018 4.698 4.706 4.551 4.641 9,758 +0.05(+1.06%)
Oct 19, 2018 4.592 4.811 4.592 4.592 14,026 -0.04(-0.88%)
Oct 18, 2018 4.828 4.828 4.568 4.633 28,820 -0.20(-4.04%)
Oct 17, 2018 4.982 5.137 4.811 4.828 13,319 -0.20(-4.04%)
Oct 16, 2018 4.933 5.116 4.933 5.031 15,040 +0.12(+2.48%)
Oct 15, 2018 5.258 5.284 4.885 4.909 22,475 -0.10(-1.95%)
Oct 12, 2018 5.161 5.234 4.974 5.006 27,068 -0.07(-1.44%)
Oct 11, 2018 5.153 5.153 5.067 5.080 23,084 -0.08(-1.57%)
Oct 10, 2018 5.145 5.348 5.112 5.161 15,793 -0.07(-1.24%)
Oct 09, 2018 5.429 5.429 5.161 5.226 39,460 -0.08(-1.53%)
Oct 08, 2018 5.323 5.551 5.234 5.307 10,212 +0.18(+3.49%)
Oct 05, 2018 5.323 5.364 5.112 5.128 39,372 -0.24(-4.39%)
Oct 04, 2018 5.454 5.527 5.364 5.364 19,691 -0.13(-2.37%)
Oct 03, 2018 5.405 5.519 5.323 5.494 11,702 +0.11(+2.11%)
Oct 02, 2018 5.112 5.502 5.112 5.380 58,616 +0.27(+5.25%)
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.