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: 4:10 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 (%)
Mar 31, 2022 6.396 6.436 6.316 6.378 21,380 -0.02(-0.28%)
Mar 30, 2022 6.423 6.431 6.284 6.396 19,454 -0.09(-1.37%)
Mar 29, 2022 6.565 6.599 6.307 6.485 24,086 -0.08(-1.22%)
Mar 28, 2022 6.298 6.609 6.290 6.565 26,276 +0.28(+4.37%)
Mar 25, 2022 6.369 6.387 6.210 6.290 12,619 -0.04(-0.70%)
Mar 24, 2022 6.387 6.387 6.096 6.334 30,899 +0.10(+1.56%)
Mar 23, 2022 6.210 6.298 6.134 6.236 26,622 -0.01(-0.14%)
Mar 22, 2022 6.139 6.298 5.990 6.245 17,801 +0.12(+2.03%)
Mar 21, 2022 6.121 6.121 5.944 6.121 18,808 +0.09(+1.47%)
Mar 18, 2022 6.121 6.121 5.784 6.032 66,017 -0.09(-1.45%)
Mar 17, 2022 5.837 6.121 5.837 6.121 21,189 +0.24(+4.07%)
Mar 16, 2022 5.864 5.908 5.835 5.882 10,546 +0.21(+3.76%)
Mar 15, 2022 5.642 5.873 5.615 5.669 12,670 -0.02(-0.31%)
Mar 14, 2022 5.819 5.912 5.376 5.686 24,552 -0.18(-3.03%)
Mar 11, 2022 5.908 6.050 5.775 5.864 14,427 +0.05(+0.92%)
Mar 10, 2022 5.705 5.966 5.617 5.811 23,958 -0.08(-1.34%)
Mar 09, 2022 5.960 5.960 5.740 5.890 18,316 +0.11(+1.82%)
Mar 08, 2022 5.775 5.890 5.609 5.784 25,717 +0.12(+2.17%)
Mar 07, 2022 6.048 6.048 5.538 5.661 40,360 -0.38(-6.25%)
Mar 04, 2022 6.012 6.091 5.916 6.039 9,517 +0.02(+0.29%)
Mar 03, 2022 5.960 6.030 5.846 6.021 16,768 +0.15(+2.54%)
Mar 02, 2022 5.477 5.925 5.477 5.872 11,345 +0.29(+5.19%)
Mar 01, 2022 5.582 5.714 5.538 5.582 88,329 -0.02(-0.31%)
Feb 28, 2022 5.617 5.705 5.451 5.600 35,874 -0.06(-1.09%)
Feb 25, 2022 5.512 5.723 5.495 5.661 9,257 +0.18(+3.37%)
Feb 24, 2022 5.222 5.591 5.222 5.477 39,849 +0.12(+2.30%)
Feb 23, 2022 5.284 5.538 5.284 5.354 25,913 +0.04(+0.66%)
Feb 22, 2022 5.398 5.565 5.266 5.319 32,442 -0.05(-0.98%)
Feb 18, 2022 5.372 0 +0.01(+0.16%)
Feb 17, 2022 5.310 5.407 5.284 5.363 20,198 -0.05(-0.97%)
Feb 16, 2022 5.205 5.433 5.205 5.416 20,402 +0.20(+3.87%)
Feb 15, 2022 5.152 5.222 5.055 5.214 32,067 +0.28(+5.69%)
Feb 14, 2022 5.626 5.626 4.863 4.933 92,340 -0.57(-10.37%)
Feb 11, 2022 5.626 5.679 5.503 5.503 8,744 -0.03(-0.48%)
Feb 10, 2022 5.626 5.784 5.521 5.530 13,874 -0.15(-2.63%)
Feb 09, 2022 5.609 5.802 5.574 5.679 17,900 +0.11(+1.89%)
Feb 08, 2022 5.591 5.617 5.530 5.574 8,846 -0.05(-0.94%)
Feb 07, 2022 5.635 5.811 5.486 5.626 19,990 +0.00(+0.00%)
Feb 04, 2022 5.617 5.653 5.512 5.626 7,189 +0.01(+0.16%)
Feb 03, 2022 5.951 5.617 5.617 15,589 -0.39(-6.57%)
Feb 02, 2022 6.065 6.122 5.705 6.012 37,107 -0.05(-0.87%)
Feb 01, 2022 5.696 6.162 5.547 6.065 31,705 +0.36(+6.31%)
Jan 31, 2022 5.644 5.846 5.636 5.705 11,652 +0.09(+1.56%)
Jan 28, 2022 5.942 5.942 5.512 5.617 13,505 -0.22(-3.76%)
Jan 27, 2022 5.995 5.995 5.670 5.837 7,541 +0.06(+1.06%)
Jan 26, 2022 6.039 6.091 5.732 5.775 12,801 -0.07(-1.20%)
Jan 25, 2022 5.635 5.898 5.530 5.846 17,245 +0.15(+2.62%)
Jan 24, 2022 5.617 5.784 5.617 5.696 31,739 -0.01(-0.15%)
Jan 21, 2022 5.916 6.030 5.705 5.705 36,207 -0.29(-4.83%)
Jan 20, 2022 6.048 6.214 5.986 5.995 8,799 +0.05(+0.89%)
Jan 19, 2022 6.030 6.245 5.885 5.942 20,743 -0.25(-3.97%)
Jan 18, 2022 6.320 6.412 6.153 6.188 16,759 -0.11(-1.81%)
Jan 14, 2022 6.302 0 +0.04(+0.56%)
Jan 13, 2022 6.381 6.450 6.179 6.267 21,754 +0.01(+0.14%)
Jan 12, 2022 6.539 6.574 6.232 6.258 38,151 -0.32(-4.81%)
Jan 11, 2022 6.513 6.609 6.443 6.574 10,897 +0.11(+1.77%)
Jan 10, 2022 6.469 6.469 6.311 6.460 19,704 +0.00(+0.00%)
Jan 07, 2022 6.574 6.671 6.451 6.460 23,657 -0.17(-2.52%)
Jan 06, 2022 6.513 6.680 6.460 6.627 13,180 +0.11(+1.75%)
Jan 05, 2022 6.636 6.636 6.469 6.513 13,886 -0.12(-1.85%)
Jan 04, 2022 6.539 6.680 6.469 6.636 9,466 +0.11(+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.