Skip to main content

NL Industries (NY: NL )

6.700 -0.050 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 5.238 5.400 5.219 5.314 36,044 +0.03(+0.54%)
May 30, 2023 5.314 5.371 5.248 5.286 40,670 -0.05(-0.89%)
May 26, 2023 5.181 5.352 5.181 5.333 5,838 +0.08(+1.45%)
May 25, 2023 5.329 5.329 5.143 5.257 9,475 -0.04(-0.72%)
May 24, 2023 5.153 5.419 5.124 5.295 13,676 +0.07(+1.27%)
May 23, 2023 5.172 5.343 5.172 5.229 15,691 -0.10(-1.79%)
May 22, 2023 5.352 5.367 5.276 5.324 7,250 +0.05(+0.90%)
May 19, 2023 5.466 5.466 5.143 5.276 46,801 -0.08(-1.42%)
May 18, 2023 5.305 5.362 5.300 5.352 14,283 -0.01(-0.18%)
May 17, 2023 5.286 5.466 5.286 5.362 18,133 +0.10(+1.81%)
May 16, 2023 5.390 5.447 5.253 5.267 15,657 -0.11(-2.12%)
May 15, 2023 5.371 5.452 5.324 5.381 10,494 +0.03(+0.53%)
May 12, 2023 5.314 5.428 5.238 5.352 10,508 -0.06(-1.05%)
May 11, 2023 5.533 5.533 5.381 5.409 8,369 -0.09(-1.56%)
May 10, 2023 5.609 5.609 5.447 5.495 19,140 +0.03(+0.52%)
May 09, 2023 5.504 5.618 5.466 5.466 26,367 -0.03(-0.52%)
May 08, 2023 5.562 5.647 5.495 5.495 21,730 -0.14(-2.53%)
May 05, 2023 5.821 5.821 5.581 5.638 19,532 -0.09(-1.49%)
May 04, 2023 5.875 6.008 5.628 5.723 28,675 -0.22(-3.68%)
May 03, 2023 5.961 6.056 5.866 5.942 21,145 +0.24(+4.17%)
May 02, 2023 5.951 5.951 5.543 5.704 51,192 -0.20(-3.38%)
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.