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 (%)
Mar 31, 2022 5.917 5.954 5.843 5.901 23,111 -0.02(-0.28%)
Mar 30, 2022 5.942 5.950 5.814 5.917 21,028 -0.08(-1.37%)
Mar 29, 2022 6.073 6.105 5.835 5.999 26,035 -0.07(-1.22%)
Mar 28, 2022 5.827 6.114 5.819 6.073 28,403 +0.25(+4.37%)
Mar 25, 2022 5.892 5.909 5.745 5.819 13,641 -0.04(-0.70%)
Mar 24, 2022 5.909 5.909 5.639 5.860 33,400 +0.09(+1.56%)
Mar 23, 2022 5.745 5.827 5.675 5.769 28,777 -0.01(-0.14%)
Mar 22, 2022 5.679 5.827 5.541 5.778 19,242 +0.11(+2.03%)
Mar 21, 2022 5.663 5.663 5.499 5.663 20,330 +0.08(+1.47%)
Mar 18, 2022 5.663 5.663 5.351 5.581 71,361 -0.08(-1.45%)
Mar 17, 2022 5.400 5.663 5.400 5.663 22,904 +0.22(+4.07%)
Mar 16, 2022 5.425 5.465 5.398 5.441 11,400 +0.20(+3.76%)
Mar 15, 2022 5.220 5.433 5.195 5.244 13,695 -0.02(-0.31%)
Mar 14, 2022 5.384 5.469 4.973 5.261 26,540 -0.16(-3.03%)
Mar 11, 2022 5.466 5.597 5.343 5.425 15,595 +0.05(+0.92%)
Mar 10, 2022 5.278 5.519 5.197 5.375 25,897 -0.07(-1.34%)
Mar 09, 2022 5.513 5.513 5.310 5.449 19,799 +0.10(+1.82%)
Mar 08, 2022 5.343 5.449 5.189 5.351 27,799 +0.11(+2.17%)
Mar 07, 2022 5.595 5.595 5.124 5.237 43,627 -0.35(-6.25%)
Mar 04, 2022 5.562 5.635 5.473 5.587 10,288 +0.02(+0.29%)
Mar 03, 2022 5.513 5.578 5.408 5.570 18,125 +0.14(+2.54%)
Mar 02, 2022 5.067 5.481 5.067 5.432 12,263 +0.27(+5.19%)
Mar 01, 2022 5.164 5.286 5.124 5.164 95,478 -0.02(-0.31%)
Feb 28, 2022 5.197 5.278 5.043 5.181 38,778 -0.06(-1.09%)
Feb 25, 2022 5.099 5.294 5.083 5.237 10,007 +0.17(+3.37%)
Feb 24, 2022 4.831 5.172 4.831 5.067 43,075 +0.11(+2.30%)
Feb 23, 2022 4.888 5.124 4.888 4.953 28,011 +0.03(+0.66%)
Feb 22, 2022 4.994 5.148 4.872 4.921 35,068 -0.05(-0.98%)
Feb 18, 2022 4.969 0 +0.01(+0.16%)
Feb 17, 2022 4.913 5.002 4.888 4.961 21,833 -0.05(-0.97%)
Feb 16, 2022 4.815 5.026 4.815 5.010 22,054 +0.19(+3.87%)
Feb 15, 2022 4.766 4.831 4.677 4.823 34,663 +0.26(+5.69%)
Feb 14, 2022 5.205 5.205 4.498 4.563 99,815 -0.53(-10.37%)
Feb 11, 2022 5.205 5.254 5.091 5.091 9,451 -0.02(-0.48%)
Feb 10, 2022 5.205 5.351 5.107 5.116 14,997 -0.14(-2.63%)
Feb 09, 2022 5.189 5.367 5.156 5.254 19,349 +0.10(+1.89%)
Feb 08, 2022 5.172 5.197 5.116 5.156 9,562 -0.05(-0.94%)
Feb 07, 2022 5.213 5.375 5.075 5.205 21,608 +0.00(+0.00%)
Feb 04, 2022 5.197 5.229 5.099 5.205 7,770 +0.01(+0.16%)
Feb 03, 2022 5.505 5.197 5.197 16,850 -0.37(-6.57%)
Feb 02, 2022 5.611 5.664 5.278 5.562 40,110 -0.05(-0.87%)
Feb 01, 2022 5.270 5.700 5.132 5.611 34,272 +0.33(+6.31%)
Jan 31, 2022 5.221 5.408 5.214 5.278 12,596 +0.08(+1.56%)
Jan 28, 2022 5.497 5.497 5.099 5.197 14,598 -0.20(-3.76%)
Jan 27, 2022 5.546 5.546 5.246 5.400 8,151 +0.06(+1.06%)
Jan 26, 2022 5.587 5.635 5.302 5.343 13,837 -0.06(-1.20%)
Jan 25, 2022 5.213 5.457 5.116 5.408 18,641 +0.14(+2.62%)
Jan 24, 2022 5.197 5.351 5.197 5.270 34,309 -0.01(-0.15%)
Jan 21, 2022 5.473 5.578 5.278 5.278 39,137 -0.27(-4.83%)
Jan 20, 2022 5.595 5.749 5.538 5.546 9,512 +0.05(+0.89%)
Jan 19, 2022 5.578 5.777 5.444 5.497 22,422 -0.23(-3.97%)
Jan 18, 2022 5.846 5.932 5.692 5.725 18,115 -0.11(-1.81%)
Jan 14, 2022 5.830 0 +0.03(+0.56%)
Jan 13, 2022 5.903 5.967 5.716 5.798 23,515 +0.01(+0.14%)
Jan 12, 2022 6.049 6.082 5.765 5.790 41,240 -0.29(-4.81%)
Jan 11, 2022 6.025 6.114 5.960 6.082 11,779 +0.11(+1.77%)
Jan 10, 2022 5.984 5.984 5.838 5.976 21,299 +0.00(+0.00%)
Jan 07, 2022 6.082 6.171 5.968 5.976 25,572 -0.15(-2.52%)
Jan 06, 2022 6.025 6.180 5.976 6.131 14,247 +0.11(+1.75%)
Jan 05, 2022 6.139 6.139 5.984 6.025 15,011 -0.11(-1.85%)
Jan 04, 2022 6.049 6.179 5.984 6.139 10,232 +0.10(+1.61%)
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.