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

NL Industries (NY: NL )

7.380 +0.080 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 28, 2022 5.196 5.277 5.042 5.180 38,782 -0.06(-1.09%)
Feb 25, 2022 5.099 5.294 5.083 5.237 10,008 +0.17(+3.37%)
Feb 24, 2022 4.831 5.172 4.831 5.066 43,079 +0.11(+2.30%)
Feb 23, 2022 4.888 5.123 4.888 4.953 28,014 +0.03(+0.66%)
Feb 22, 2022 4.993 5.148 4.871 4.920 35,072 -0.05(-0.98%)
Feb 18, 2022 4.969 0 +0.01(+0.16%)
Feb 17, 2022 4.912 5.001 4.888 4.961 21,836 -0.05(-0.97%)
Feb 16, 2022 4.815 5.026 4.815 5.010 22,056 +0.19(+3.87%)
Feb 15, 2022 4.766 4.831 4.676 4.823 34,667 +0.26(+5.69%)
Feb 14, 2022 5.204 5.204 4.498 4.563 99,825 -0.53(-10.37%)
Feb 11, 2022 5.204 5.253 5.091 5.091 9,452 -0.02(-0.48%)
Feb 10, 2022 5.204 5.351 5.107 5.115 14,999 -0.14(-2.63%)
Feb 09, 2022 5.188 5.367 5.156 5.253 19,351 +0.10(+1.89%)
Feb 08, 2022 5.172 5.196 5.115 5.156 9,563 -0.05(-0.94%)
Feb 07, 2022 5.213 5.375 5.074 5.204 21,610 +0.00(+0.00%)
Feb 04, 2022 5.196 5.229 5.099 5.204 7,771 +0.01(+0.16%)
Feb 03, 2022 5.505 5.196 5.196 16,852 -0.37(-6.57%)
Feb 02, 2022 5.610 5.663 5.277 5.562 40,115 -0.05(-0.87%)
Feb 01, 2022 5.269 5.700 5.131 5.610 34,275 +0.33(+6.31%)
Jan 31, 2022 5.221 5.407 5.213 5.277 12,597 +0.08(+1.56%)
Jan 28, 2022 5.497 5.497 5.099 5.196 14,600 -0.20(-3.76%)
Jan 27, 2022 5.546 5.546 5.245 5.399 8,152 +0.06(+1.06%)
Jan 26, 2022 5.586 5.635 5.302 5.342 13,838 -0.06(-1.20%)
Jan 25, 2022 5.213 5.456 5.115 5.407 18,643 +0.14(+2.62%)
Jan 24, 2022 5.196 5.351 5.196 5.269 34,312 -0.01(-0.15%)
Jan 21, 2022 5.472 5.578 5.277 5.277 39,142 -0.27(-4.83%)
Jan 20, 2022 5.594 5.748 5.537 5.545 9,513 +0.05(+0.89%)
Jan 19, 2022 5.578 5.776 5.444 5.497 22,424 -0.23(-3.97%)
Jan 18, 2022 5.846 5.931 5.692 5.724 18,117 -0.11(-1.81%)
Jan 14, 2022 5.830 0 +0.03(+0.56%)
Jan 13, 2022 5.903 5.966 5.716 5.797 23,518 +0.01(+0.14%)
Jan 12, 2022 6.049 6.081 5.765 5.789 41,244 -0.29(-4.81%)
Jan 11, 2022 6.024 6.114 5.960 6.081 11,780 +0.11(+1.77%)
Jan 10, 2022 5.984 5.984 5.838 5.976 21,301 +0.00(+0.00%)
Jan 07, 2022 6.081 6.171 5.968 5.976 25,575 -0.15(-2.52%)
Jan 06, 2022 6.024 6.179 5.976 6.130 14,249 +0.11(+1.75%)
Jan 05, 2022 6.138 6.138 5.984 6.024 15,012 -0.11(-1.85%)
Jan 04, 2022 6.049 6.179 5.984 6.138 10,233 +0.10(+1.61%)
Jan 03, 2022 6.008 6.187 5.919 6.041 21,367 +0.03(+0.54%)
Dec 31, 2021 6.057 6.057 6.008 6.008 12,064 +0.04(+0.68%)
Dec 30, 2021 5.935 6.025 5.919 5.968 14,288 +0.11(+1.80%)
Dec 29, 2021 5.805 5.886 5.769 5.862 18,526 +0.12(+2.12%)
Dec 28, 2021 5.748 5.870 5.716 5.740 15,844 -0.04(-0.70%)
Dec 27, 2021 5.724 5.724 5.716 5.781 28,559 +0.02(+0.42%)
Dec 23, 2021 5.643 5.781 5.643 5.756 9,987 +0.08(+1.43%)
Dec 22, 2021 5.724 5.959 5.562 5.675 18,930 -0.02(-0.29%)
Dec 21, 2021 5.700 5.919 5.602 5.692 36,934 +0.08(+1.45%)
Dec 20, 2021 5.797 5.797 5.395 5.610 36,291 -0.24(-4.16%)
Dec 17, 2021 5.903 6.203 5.756 5.854 120,208 +0.01(+0.14%)
Dec 16, 2021 5.968 5.968 5.683 5.846 31,770 -0.06(-0.96%)
Dec 15, 2021 5.424 5.903 5.424 5.903 64,793 +0.41(+7.54%)
Dec 14, 2021 5.545 5.821 5.383 5.489 166,486 -0.09(-1.60%)
Dec 13, 2021 5.724 5.838 5.497 5.578 30,542 -0.10(-1.72%)
Dec 10, 2021 5.521 5.756 5.456 5.675 26,745 +0.14(+2.49%)
Dec 09, 2021 5.756 5.838 5.521 5.537 24,189 -0.21(-3.67%)
Dec 08, 2021 5.627 5.813 5.505 5.748 24,635 +0.06(+1.14%)
Dec 07, 2021 5.196 5.748 5.160 5.683 68,848 +0.56(+10.93%)
Dec 06, 2021 4.717 5.196 4.717 5.123 31,903 +0.31(+6.41%)
Dec 03, 2021 4.936 4.945 4.717 4.815 16,494 -0.06(-1.17%)
Dec 02, 2021 4.709 4.950 4.709 4.871 31,419 +0.14(+2.92%)
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.