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, 2023 5.304 5.409 5.243 5.330 13,700 +0.03(+0.50%)
Mar 30, 2023 5.313 5.366 5.146 5.304 15,660 +0.05(+1.01%)
Mar 29, 2023 5.330 5.366 5.058 5.251 40,092 -0.03(-0.50%)
Mar 28, 2023 5.234 5.352 5.225 5.278 18,745 -0.11(-2.12%)
Mar 27, 2023 5.401 5.445 5.286 5.392 10,080 +0.11(+2.17%)
Mar 24, 2023 5.216 5.423 5.145 5.278 13,870 +0.01(+0.17%)
Mar 23, 2023 5.330 5.401 5.163 5.269 26,374 -0.04(-0.66%)
Mar 22, 2023 5.603 5.603 5.269 5.304 16,293 -0.29(-5.19%)
Mar 21, 2023 5.459 5.647 5.459 5.594 26,440 +0.11(+2.09%)
Mar 20, 2023 5.515 5.550 5.409 5.480 30,622 +0.07(+1.30%)
Mar 17, 2023 5.629 5.638 5.286 5.409 46,584 -0.13(-2.38%)
Mar 16, 2023 5.418 5.616 5.409 5.541 26,870 +0.12(+2.27%)
Mar 15, 2023 5.383 5.629 5.234 5.418 44,786 +0.01(+0.16%)
Mar 14, 2023 5.665 5.665 5.366 5.409 47,617 -0.11(-1.91%)
Mar 13, 2023 5.629 5.656 5.497 5.515 29,966 -0.16(-2.79%)
Mar 10, 2023 5.946 5.981 5.656 5.673 25,109 -0.33(-5.56%)
Mar 09, 2023 6.421 6.421 5.981 6.008 34,776 -0.28(-4.48%)
Mar 08, 2023 6.421 6.421 6.192 6.289 9,649 -0.07(-1.11%)
Mar 07, 2023 6.471 6.481 6.268 6.359 6,822 -0.08(-1.23%)
Mar 06, 2023 6.456 6.456 6.373 6.439 6,728 +0.02(+0.27%)
Mar 03, 2023 6.465 6.508 6.360 6.421 11,423 +0.09(+1.38%)
Mar 02, 2023 6.325 6.404 6.273 6.334 12,016 +0.07(+1.11%)
Mar 01, 2023 6.395 6.430 6.229 6.264 15,028 -0.07(-1.10%)
Feb 28, 2023 6.360 6.534 6.273 6.334 18,535 +0.02(+0.28%)
Feb 27, 2023 6.142 6.460 6.142 6.316 32,825 +0.14(+2.26%)
Feb 24, 2023 6.177 6.308 6.134 6.177 18,325 -0.15(-2.34%)
Feb 23, 2023 6.325 6.377 6.203 6.325 9,378 +0.02(+0.28%)
Feb 22, 2023 6.142 6.386 6.107 6.308 12,655 +0.18(+2.99%)
Feb 21, 2023 6.116 6.229 6.107 6.125 15,691 -0.10(-1.68%)
Feb 17, 2023 6.308 6.373 6.116 6.229 22,626 -0.02(-0.28%)
Feb 16, 2023 6.244 6.320 6.234 6.247 8,147 -0.01(-0.14%)
Feb 15, 2023 6.221 6.360 6.168 6.255 5,150 +0.04(+0.70%)
Feb 14, 2023 6.107 6.290 6.107 6.212 12,809 +0.10(+1.71%)
Feb 13, 2023 6.186 6.282 6.107 6.107 12,470 -0.17(-2.77%)
Feb 10, 2023 6.203 6.377 6.177 6.282 11,005 -0.03(-0.55%)
Feb 09, 2023 6.177 6.430 6.177 6.316 5,116 -0.01(-0.14%)
Feb 08, 2023 6.426 6.426 6.318 6.325 3,058 +0.02(+0.28%)
Feb 07, 2023 6.290 6.491 6.099 6.308 16,795 -0.01(-0.14%)
Feb 06, 2023 6.430 6.534 6.282 6.316 9,114 -0.06(-0.96%)
Feb 03, 2023 6.412 6.484 6.377 6.377 10,090 +0.01(+0.14%)
Feb 02, 2023 6.316 6.447 6.255 6.369 28,739 +0.01(+0.14%)
Feb 01, 2023 6.099 6.491 6.099 6.360 32,499 +0.21(+3.40%)
Jan 31, 2023 6.203 6.299 6.099 6.151 40,682 -0.01(-0.14%)
Jan 30, 2023 6.203 6.360 6.099 6.160 31,563 -0.10(-1.67%)
Jan 27, 2023 6.447 6.447 6.099 6.264 37,761 -0.29(-4.39%)
Jan 26, 2023 6.395 6.552 6.316 6.552 5,982 +0.13(+2.04%)
Jan 25, 2023 6.325 6.449 6.212 6.421 11,048 +0.18(+2.93%)
Jan 24, 2023 6.432 6.438 6.204 6.238 6,806 -0.17(-2.59%)
Jan 23, 2023 6.587 6.587 6.282 6.404 11,721 -0.14(-2.13%)
Jan 20, 2023 6.386 6.543 6.344 6.543 13,214 +0.23(+3.59%)
Jan 19, 2023 6.238 6.438 6.221 6.316 4,569 -0.01(-0.14%)
Jan 18, 2023 6.485 6.656 6.316 6.325 10,916 -0.17(-2.68%)
Jan 17, 2023 6.534 6.645 6.430 6.499 12,125 -0.06(-0.93%)
Jan 13, 2023 6.438 6.656 6.395 6.560 6,639 +0.10(+1.48%)
Jan 12, 2023 6.421 6.508 6.378 6.465 17,240 +0.03(+0.54%)
Jan 11, 2023 6.404 6.482 6.377 6.430 13,066 +0.19(+3.07%)
Jan 10, 2023 6.264 6.377 6.107 6.238 11,061 -0.03(-0.42%)
Jan 09, 2023 6.286 6.385 6.151 6.264 12,857 +0.03(+0.42%)
Jan 06, 2023 6.012 6.245 5.994 6.238 16,217 +0.27(+4.53%)
Jan 05, 2023 5.881 6.003 5.688 5.968 11,495 -0.01(-0.15%)
Jan 04, 2023 5.759 6.055 5.715 5.977 16,810 +0.35(+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.