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

NL Industries (NY: NL )

8.210 +0.350 (+4.45%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 30, 2020 2.476 2.664 2.476 2.589 37,913 +0.05(+2.10%)
Jun 29, 2020 2.202 2.536 2.187 2.536 103,814 +0.37(+17.19%)
Jun 26, 2020 2.506 2.506 2.164 2.164 279,048 -0.33(-13.37%)
Jun 25, 2020 2.453 2.506 2.403 2.498 16,870 +0.05(+1.86%)
Jun 24, 2020 2.491 2.624 2.441 2.453 27,848 -0.03(-1.22%)
Jun 23, 2020 2.483 2.536 2.483 2.483 29,107 -0.08(-3.25%)
Jun 22, 2020 2.703 2.703 2.551 2.567 30,595 -0.14(-5.06%)
Jun 19, 2020 2.802 2.802 2.673 2.703 61,367 -0.04(-1.39%)
Jun 18, 2020 2.574 2.764 2.574 2.741 10,736 +0.02(+0.84%)
Jun 17, 2020 2.551 2.756 2.551 2.719 16,652 -0.02(-0.56%)
Jun 16, 2020 2.832 2.832 2.460 2.734 43,431 +0.02(+0.84%)
Jun 15, 2020 2.422 2.749 2.400 2.711 53,297 +0.33(+13.69%)
Jun 12, 2020 2.696 2.696 2.339 2.384 268,777 -0.19(-7.37%)
Jun 11, 2020 2.658 2.658 2.514 2.574 44,105 -0.21(-7.63%)
Jun 10, 2020 2.817 2.825 2.734 2.787 18,045 +0.02(+0.55%)
Jun 09, 2020 2.777 2.832 2.703 2.772 30,025 -0.06(-2.14%)
Jun 08, 2020 2.946 2.946 2.726 2.832 40,059 -0.02(-0.53%)
Jun 05, 2020 2.637 2.915 2.637 2.848 52,305 +0.31(+12.13%)
Jun 04, 2020 2.472 2.540 2.457 2.540 18,243 +0.06(+2.42%)
Jun 03, 2020 2.540 2.562 2.464 2.479 41,123 +0.03(+1.23%)
Jun 02, 2020 2.352 2.464 2.352 2.449 15,134 +0.10(+4.15%)
Jun 01, 2020 2.397 2.502 2.352 2.352 20,183 +0.00(+0.00%)
May 29, 2020 2.419 2.479 2.267 2.352 19,964 +0.05(+1.95%)
May 28, 2020 2.517 2.607 2.299 2.307 39,261 -0.17(-6.97%)
May 27, 2020 2.284 2.479 2.284 2.479 47,284 +0.20(+8.55%)
May 26, 2020 2.239 2.322 2.239 2.284 24,530 +0.12(+5.56%)
May 22, 2020 2.277 2.277 2.149 2.164 17,701 -0.10(-4.32%)
May 21, 2020 2.239 2.340 2.239 2.262 57,150 +0.01(+0.33%)
May 20, 2020 2.322 2.322 2.201 2.254 30,883 -0.08(-3.23%)
May 19, 2020 2.314 2.367 2.201 2.329 20,601 +0.02(+0.65%)
May 18, 2020 2.284 2.337 2.262 2.314 32,907 +0.13(+5.84%)
May 15, 2020 2.119 2.186 2.059 2.186 38,996 +0.13(+6.20%)
May 14, 2020 2.224 2.224 1.991 2.059 98,911 -0.19(-8.36%)
May 13, 2020 2.277 2.277 2.104 2.247 38,416 -0.02(-0.66%)
May 12, 2020 2.359 2.359 2.239 2.262 26,609 -0.04(-1.63%)
May 11, 2020 2.352 2.464 2.239 2.299 42,539 -0.08(-3.16%)
May 08, 2020 2.186 2.374 2.141 2.374 28,082 +0.19(+8.59%)
May 07, 2020 2.232 2.232 2.074 2.186 23,007 -0.05(-2.02%)
May 06, 2020 2.232 2.269 2.156 2.232 18,050 +0.00(+0.00%)
May 05, 2020 2.472 2.472 2.201 2.232 25,596 -0.13(-5.41%)
May 04, 2020 2.254 2.464 2.254 2.359 37,103 +0.21(+9.79%)
May 01, 2020 2.487 2.502 2.126 2.149 23,291 -0.37(-14.63%)
Apr 30, 2020 2.705 2.705 2.464 2.517 36,455 -0.32(-11.38%)
Apr 29, 2020 2.532 2.930 2.525 2.840 64,731 +0.40(+16.31%)
Apr 28, 2020 2.510 2.510 2.389 2.442 22,538 +0.04(+1.56%)
Apr 27, 2020 2.254 2.459 2.254 2.404 51,995 +0.18(+8.11%)
Apr 24, 2020 2.126 2.246 2.126 2.224 9,982 +0.18(+8.82%)
Apr 23, 2020 2.104 2.156 1.999 2.044 15,297 -0.02(-0.73%)
Apr 22, 2020 1.999 2.059 1.991 2.059 39,228 +0.09(+4.58%)
Apr 21, 2020 1.991 1.991 1.938 1.969 12,036 -0.03(-1.50%)
Apr 20, 2020 2.081 2.081 1.999 1.999 19,043 -0.08(-3.62%)
Apr 17, 2020 2.051 2.141 2.036 2.074 24,356 +0.07(+3.37%)
Apr 16, 2020 2.096 2.156 1.954 2.006 25,289 -0.05(-2.55%)
Apr 15, 2020 2.036 2.104 2.036 2.059 18,436 -0.05(-2.14%)
Apr 14, 2020 2.247 2.254 2.051 2.104 24,239 -0.08(-3.45%)
Apr 13, 2020 2.232 2.307 2.134 2.179 11,292 -0.05(-2.36%)
Apr 09, 2020 2.156 2.284 2.156 2.232 33,273 +0.11(+5.32%)
Apr 08, 2020 2.089 2.119 2.014 2.119 35,736 +0.09(+4.44%)
Apr 07, 2020 2.081 2.081 1.984 2.029 29,843 +0.06(+3.05%)
Apr 06, 2020 1.871 1.991 1.826 1.969 29,562 +0.20(+11.49%)
Apr 03, 2020 1.976 1.983 1.751 1.766 34,338 -0.18(-9.27%)
Apr 02, 2020 2.044 2.104 1.893 1.946 21,812 -0.11(-5.13%)
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.