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

NL Industries (NY: NL )

6.440 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2023 5.733 5.847 5.667 5.761 12,676 +0.03(+0.50%)
Mar 30, 2023 5.742 5.799 5.562 5.733 14,489 +0.06(+1.01%)
Mar 29, 2023 5.761 5.799 5.466 5.676 37,094 -0.03(-0.50%)
Mar 28, 2023 5.657 5.785 5.647 5.704 17,343 -0.12(-2.12%)
Mar 27, 2023 5.837 5.885 5.714 5.828 9,326 +0.12(+2.17%)
Mar 24, 2023 5.638 5.861 5.561 5.704 12,832 +0.01(+0.17%)
Mar 23, 2023 5.761 5.837 5.581 5.695 24,402 -0.04(-0.66%)
Mar 22, 2023 6.056 6.056 5.695 5.733 15,075 -0.31(-5.19%)
Mar 21, 2023 5.900 6.103 5.900 6.046 24,463 +0.12(+2.09%)
Mar 20, 2023 5.961 5.999 5.847 5.923 28,332 +0.08(+1.30%)
Mar 17, 2023 6.084 6.094 5.714 5.847 43,100 -0.14(-2.38%)
Mar 16, 2023 5.856 6.069 5.847 5.989 24,860 +0.13(+2.27%)
Mar 15, 2023 5.818 6.084 5.657 5.856 41,437 +0.01(+0.16%)
Mar 14, 2023 6.122 6.122 5.799 5.847 44,056 -0.11(-1.91%)
Mar 13, 2023 6.084 6.113 5.942 5.961 27,725 -0.17(-2.79%)
Mar 10, 2023 6.427 6.465 6.113 6.132 23,231 -0.36(-5.56%)
Mar 09, 2023 6.940 6.940 6.465 6.493 32,175 -0.30(-4.48%)
Mar 08, 2023 6.940 6.940 6.693 6.797 8,928 -0.08(-1.11%)
Mar 07, 2023 6.994 7.005 6.775 6.873 6,312 -0.09(-1.23%)
Mar 06, 2023 6.978 6.978 6.888 6.959 6,224 +0.02(+0.27%)
Mar 03, 2023 6.987 7.034 6.874 6.940 10,569 +0.09(+1.38%)
Mar 02, 2023 6.836 6.921 6.780 6.846 11,117 +0.08(+1.11%)
Mar 01, 2023 6.912 6.949 6.733 6.771 13,904 -0.08(-1.10%)
Feb 28, 2023 6.874 7.062 6.780 6.846 17,149 +0.02(+0.28%)
Feb 27, 2023 6.639 6.982 6.639 6.827 30,370 +0.15(+2.26%)
Feb 24, 2023 6.676 6.818 6.629 6.676 16,955 -0.16(-2.34%)
Feb 23, 2023 6.836 6.893 6.705 6.836 8,677 +0.02(+0.28%)
Feb 22, 2023 6.639 6.902 6.601 6.818 11,709 +0.20(+2.99%)
Feb 21, 2023 6.610 6.733 6.601 6.620 14,517 -0.11(-1.68%)
Feb 17, 2023 6.818 6.888 6.610 6.733 20,934 -0.02(-0.28%)
Feb 16, 2023 6.748 6.830 6.738 6.752 7,537 -0.01(-0.14%)
Feb 15, 2023 6.723 6.874 6.667 6.761 4,764 +0.05(+0.70%)
Feb 14, 2023 6.601 6.799 6.601 6.714 11,851 +0.11(+1.71%)
Feb 13, 2023 6.686 6.789 6.601 6.601 11,538 -0.19(-2.77%)
Feb 10, 2023 6.705 6.893 6.676 6.789 10,182 -0.04(-0.55%)
Feb 09, 2023 6.676 6.949 6.676 6.827 4,734 -0.01(-0.14%)
Feb 08, 2023 6.946 6.946 6.828 6.836 2,830 +0.02(+0.28%)
Feb 07, 2023 6.799 7.015 6.592 6.818 15,539 -0.01(-0.14%)
Feb 06, 2023 6.949 7.062 6.789 6.827 8,432 -0.07(-0.96%)
Feb 03, 2023 6.931 7.008 6.893 6.893 9,335 +0.01(+0.14%)
Feb 02, 2023 6.827 6.968 6.761 6.884 26,590 +0.01(+0.14%)
Feb 01, 2023 6.592 7.015 6.592 6.874 30,069 +0.23(+3.40%)
Jan 31, 2023 6.705 6.808 6.592 6.648 37,639 -0.01(-0.14%)
Jan 30, 2023 6.705 6.874 6.592 6.658 29,202 -0.11(-1.67%)
Jan 27, 2023 6.968 6.968 6.592 6.771 34,937 -0.31(-4.39%)
Jan 26, 2023 6.912 7.081 6.827 7.081 5,534 +0.14(+2.04%)
Jan 25, 2023 6.836 6.971 6.714 6.940 10,222 +0.20(+2.93%)
Jan 24, 2023 6.952 6.958 6.706 6.742 6,297 -0.18(-2.58%)
Jan 23, 2023 7.119 7.119 6.789 6.921 10,844 -0.15(-2.13%)
Jan 20, 2023 6.902 7.072 6.857 7.072 12,226 +0.24(+3.59%)
Jan 19, 2023 6.742 6.959 6.723 6.827 4,227 -0.01(-0.14%)
Jan 18, 2023 7.009 7.194 6.827 6.836 10,100 -0.19(-2.68%)
Jan 17, 2023 7.062 7.183 6.949 7.025 11,218 -0.07(-0.93%)
Jan 13, 2023 6.959 7.194 6.912 7.091 6,143 +0.10(+1.48%)
Jan 12, 2023 6.940 7.034 6.893 6.987 15,951 +0.04(+0.54%)
Jan 11, 2023 6.921 7.006 6.893 6.949 12,089 +0.21(+3.07%)
Jan 10, 2023 6.771 6.893 6.601 6.742 10,234 -0.03(-0.42%)
Jan 09, 2023 6.794 6.902 6.648 6.771 11,896 +0.03(+0.42%)
Jan 06, 2023 6.497 6.750 6.479 6.742 15,004 +0.29(+4.53%)
Jan 05, 2023 6.356 6.488 6.147 6.450 10,635 -0.01(-0.15%)
Jan 04, 2023 6.224 6.545 6.177 6.460 15,553 +0.38(+6.19%)
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.