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: 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 (%)
Jun 28, 2019 3.430 3.438 2.967 2.967 58,198 -0.42(-12.47%)
Jun 27, 2019 3.127 3.438 3.127 3.389 20,455 +0.29(+9.45%)
Jun 26, 2019 3.023 3.194 3.023 3.097 11,341 +0.07(+2.42%)
Jun 25, 2019 3.097 3.105 3.023 3.023 2,784 -0.01(-0.27%)
Jun 24, 2019 2.983 3.064 2.979 3.032 8,953 +0.02(+0.81%)
Jun 21, 2019 2.893 3.007 2.818 3.007 15,503 +0.08(+2.78%)
Jun 20, 2019 2.918 2.926 2.845 2.926 9,530 +0.07(+2.56%)
Jun 19, 2019 2.836 2.881 2.755 2.853 7,603 -0.07(-2.50%)
Jun 18, 2019 2.910 2.926 2.822 2.926 3,669 +0.07(+2.56%)
Jun 17, 2019 2.763 2.853 2.609 2.853 10,754 +0.07(+2.63%)
Jun 14, 2019 2.845 2.885 2.780 2.780 6,028 -0.04(-1.44%)
Jun 13, 2019 2.943 2.944 2.812 2.820 5,865 -0.09(-3.07%)
Jun 12, 2019 2.861 2.926 2.861 2.910 8,303 +0.02(+0.85%)
Jun 11, 2019 2.941 2.941 2.828 2.885 11,655 +0.02(+0.57%)
Jun 10, 2019 2.780 2.910 2.694 2.869 20,678 +0.08(+2.92%)
Jun 07, 2019 2.836 2.836 2.763 2.788 4,060 -0.01(-0.29%)
Jun 06, 2019 2.926 2.926 2.796 2.796 1,806 +0.08(+2.99%)
Jun 05, 2019 2.780 2.861 2.658 2.715 16,744 -0.04(-1.48%)
Jun 04, 2019 2.934 2.934 2.690 2.755 18,070 -0.09(-3.14%)
Jun 03, 2019 2.731 2.937 2.715 2.845 23,317 +0.19(+7.03%)
May 31, 2019 2.739 2.812 2.471 2.658 40,234 -0.11(-4.11%)
May 30, 2019 2.723 2.836 2.723 2.771 26,683 +0.13(+4.92%)
May 29, 2019 2.698 2.698 2.641 2.641 12,268 -0.08(-2.99%)
May 28, 2019 2.755 2.763 2.706 2.723 8,924 +0.01(+0.30%)
May 24, 2019 2.674 2.763 2.674 2.715 9,720 +0.04(+1.52%)
May 23, 2019 2.650 2.723 2.630 2.674 22,704 +0.00(+0.00%)
May 22, 2019 2.682 2.731 2.617 2.674 12,252 -0.06(-2.08%)
May 21, 2019 2.633 2.763 2.633 2.731 9,786 +0.11(+4.35%)
May 20, 2019 2.845 2.845 2.601 2.617 20,403 -0.23(-8.00%)
May 17, 2019 2.845 2.934 2.845 2.845 11,196 -0.02(-0.85%)
May 16, 2019 2.926 2.991 2.869 2.869 20,973 +0.00(+0.00%)
May 15, 2019 2.950 3.007 2.853 2.869 17,666 -0.09(-3.02%)
May 14, 2019 2.910 2.975 2.910 2.958 12,180 +0.06(+1.96%)
May 13, 2019 2.991 2.991 2.820 2.901 12,060 -0.14(-4.55%)
May 10, 2019 2.967 3.064 2.967 3.040 24,977 +0.10(+3.31%)
May 09, 2019 2.853 3.023 2.842 2.942 11,029 +0.06(+1.97%)
May 08, 2019 2.845 2.926 2.842 2.885 18,118 +0.00(+0.00%)
May 07, 2019 2.975 3.032 2.865 2.885 6,886 -0.13(-4.31%)
May 06, 2019 3.048 3.072 3.015 3.015 12,125 -0.05(-1.59%)
May 03, 2019 2.923 3.088 2.923 3.064 4,675 +0.02(+0.80%)
May 02, 2019 2.893 3.048 2.893 3.040 13,412 +0.11(+3.89%)
May 01, 2019 2.991 2.991 2.910 2.926 10,639 +0.04(+1.41%)
Apr 30, 2019 3.056 3.056 2.859 2.885 28,262 -0.15(-5.08%)
Apr 29, 2019 3.056 3.056 3.015 3.040 1,939 +0.02(+0.81%)
Apr 26, 2019 3.051 3.174 2.908 3.015 11,442 -0.01(-0.27%)
Apr 25, 2019 3.040 3.064 2.971 3.023 11,160 +0.09(+3.05%)
Apr 24, 2019 3.170 3.170 2.934 2.934 31,964 -0.15(-4.75%)
Apr 23, 2019 3.235 3.235 3.056 3.080 16,429 +0.01(+0.26%)
Apr 22, 2019 3.145 3.145 3.072 3.072 4,269 -0.08(-2.58%)
Apr 18, 2019 3.072 3.235 3.072 3.153 20,547 +0.06(+1.84%)
Apr 17, 2019 3.186 3.194 3.080 3.097 31,274 +0.02(+0.79%)
Apr 16, 2019 3.300 3.300 3.023 3.072 38,226 -0.15(-4.79%)
Apr 15, 2019 3.162 3.267 3.162 3.227 20,579 +0.06(+1.80%)
Apr 12, 2019 3.243 3.243 3.170 3.170 55,491 +0.00(+0.00%)
Apr 11, 2019 3.153 3.283 3.153 3.170 15,472 +0.00(+0.00%)
Apr 10, 2019 3.210 3.259 3.121 3.170 21,605 -0.02(-0.51%)
Apr 09, 2019 3.194 3.251 3.056 3.186 46,338 -0.02(-0.76%)
Apr 08, 2019 3.170 3.255 3.056 3.210 30,048 +0.00(+0.00%)
Apr 05, 2019 3.227 3.275 3.088 3.210 46,140 -0.03(-1.00%)
Apr 04, 2019 3.259 3.300 3.056 3.243 67,024 +0.03(+1.01%)
Apr 03, 2019 3.137 3.259 3.080 3.210 36,593 +0.09(+2.86%)
Apr 02, 2019 3.202 3.259 3.064 3.121 58,976 -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.