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 (%)
Jun 28, 2019 3.173 3.180 2.744 2.744 62,908 -0.39(-12.47%)
Jun 27, 2019 2.893 3.180 2.893 3.135 22,111 +0.27(+9.45%)
Jun 26, 2019 2.797 2.955 2.797 2.865 12,259 +0.07(+2.42%)
Jun 25, 2019 2.865 2.872 2.797 2.797 3,009 -0.01(-0.27%)
Jun 24, 2019 2.759 2.835 2.756 2.805 9,678 +0.02(+0.81%)
Jun 21, 2019 2.677 2.782 2.607 2.782 16,757 +0.08(+2.78%)
Jun 20, 2019 2.699 2.707 2.632 2.707 10,302 +0.07(+2.56%)
Jun 19, 2019 2.624 2.665 2.549 2.639 8,219 -0.07(-2.50%)
Jun 18, 2019 2.692 2.707 2.610 2.707 3,966 +0.07(+2.56%)
Jun 17, 2019 2.556 2.639 2.414 2.639 11,625 +0.07(+2.63%)
Jun 14, 2019 2.632 2.669 2.571 2.571 6,516 -0.04(-1.44%)
Jun 13, 2019 2.723 2.724 2.602 2.609 6,340 -0.08(-3.07%)
Jun 12, 2019 2.647 2.707 2.647 2.692 8,976 +0.02(+0.84%)
Jun 11, 2019 2.721 2.721 2.617 2.669 12,599 +0.02(+0.57%)
Jun 10, 2019 2.571 2.692 2.492 2.654 22,351 +0.08(+2.92%)
Jun 07, 2019 2.624 2.624 2.556 2.579 4,388 -0.01(-0.29%)
Jun 06, 2019 2.707 2.707 2.586 2.586 1,952 +0.08(+2.99%)
Jun 05, 2019 2.571 2.647 2.459 2.511 18,099 -0.04(-1.48%)
Jun 04, 2019 2.714 2.714 2.489 2.549 19,533 -0.08(-3.14%)
Jun 03, 2019 2.526 2.717 2.511 2.632 25,204 +0.17(+7.03%)
May 31, 2019 2.534 2.602 2.286 2.459 43,490 -0.11(-4.11%)
May 30, 2019 2.519 2.624 2.519 2.564 28,843 +0.12(+4.92%)
May 29, 2019 2.496 2.496 2.444 2.444 13,261 -0.08(-2.99%)
May 28, 2019 2.549 2.556 2.504 2.519 9,646 +0.01(+0.30%)
May 24, 2019 2.474 2.556 2.474 2.511 10,506 +0.04(+1.52%)
May 23, 2019 2.451 2.519 2.433 2.474 24,542 +0.00(+0.00%)
May 22, 2019 2.481 2.526 2.421 2.474 13,244 -0.05(-2.08%)
May 21, 2019 2.436 2.556 2.436 2.526 10,578 +0.11(+4.35%)
May 20, 2019 2.632 2.632 2.406 2.421 22,055 -0.21(-8.00%)
May 17, 2019 2.632 2.714 2.632 2.632 12,102 -0.02(-0.85%)
May 16, 2019 2.707 2.767 2.654 2.654 22,671 +0.00(+0.00%)
May 15, 2019 2.729 2.782 2.639 2.654 19,096 -0.08(-3.02%)
May 14, 2019 2.692 2.752 2.692 2.737 13,166 +0.05(+1.96%)
May 13, 2019 2.767 2.767 2.609 2.684 13,036 -0.13(-4.55%)
May 10, 2019 2.744 2.835 2.744 2.812 26,998 +0.09(+3.32%)
May 09, 2019 2.639 2.797 2.630 2.722 11,922 +0.05(+1.97%)
May 08, 2019 2.632 2.707 2.629 2.669 19,585 +0.00(+0.00%)
May 07, 2019 2.752 2.805 2.650 2.669 7,443 -0.12(-4.31%)
May 06, 2019 2.820 2.842 2.789 2.789 13,107 -0.05(-1.59%)
May 03, 2019 2.704 2.857 2.704 2.835 5,053 +0.02(+0.80%)
May 02, 2019 2.677 2.820 2.677 2.812 14,498 +0.11(+3.89%)
May 01, 2019 2.767 2.767 2.692 2.707 11,500 +0.04(+1.41%)
Apr 30, 2019 2.827 2.827 2.645 2.669 30,550 -0.14(-5.08%)
Apr 29, 2019 2.827 2.827 2.789 2.812 2,096 +0.02(+0.81%)
Apr 26, 2019 2.823 2.936 2.690 2.789 12,368 -0.01(-0.27%)
Apr 25, 2019 2.812 2.835 2.748 2.797 12,064 +0.08(+3.05%)
Apr 24, 2019 2.932 2.932 2.714 2.714 34,552 -0.14(-4.75%)
Apr 23, 2019 2.992 2.992 2.827 2.850 17,759 +0.01(+0.26%)
Apr 22, 2019 2.910 2.910 2.842 2.842 4,615 -0.08(-2.58%)
Apr 18, 2019 2.842 2.992 2.842 2.917 22,210 +0.05(+1.84%)
Apr 17, 2019 2.947 2.955 2.850 2.865 33,805 +0.02(+0.79%)
Apr 16, 2019 3.053 3.053 2.797 2.842 41,320 -0.14(-4.79%)
Apr 15, 2019 2.925 3.023 2.925 2.985 22,245 +0.05(+1.79%)
Apr 12, 2019 3.000 3.000 2.932 2.932 59,982 +0.00(+0.00%)
Apr 11, 2019 2.917 3.038 2.917 2.932 16,724 +0.00(+0.00%)
Apr 10, 2019 2.970 3.015 2.887 2.932 23,354 -0.02(-0.51%)
Apr 09, 2019 2.955 3.008 2.827 2.947 50,089 -0.02(-0.76%)
Apr 08, 2019 2.932 3.011 2.827 2.970 32,481 +0.00(+0.00%)
Apr 05, 2019 2.985 3.030 2.857 2.970 49,874 -0.03(-1.00%)
Apr 04, 2019 3.015 3.053 2.827 3.000 72,450 +0.03(+1.01%)
Apr 03, 2019 2.902 3.015 2.850 2.970 39,555 +0.08(+2.86%)
Apr 02, 2019 2.962 3.015 2.835 2.887 63,750 -0.01(-0.26%)
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.