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 30, 2021 5.892 5.892 5.599 5.599 27,170 -0.24(-4.13%)
Jun 29, 2021 5.823 5.944 5.772 5.841 22,846 -0.03(-0.44%)
Jun 28, 2021 6.022 6.022 5.815 5.866 39,802 -0.23(-3.81%)
Jun 25, 2021 6.263 6.366 5.944 6.099 140,817 -0.15(-2.34%)
Jun 24, 2021 6.224 6.332 6.190 6.246 18,056 -0.07(-1.09%)
Jun 23, 2021 6.263 6.469 6.263 6.314 34,084 +0.07(+1.10%)
Jun 22, 2021 6.487 6.487 6.168 6.246 23,751 -0.18(-2.81%)
Jun 21, 2021 6.383 6.487 6.306 6.426 39,755 +0.02(+0.27%)
Jun 18, 2021 6.332 6.521 6.220 6.409 51,823 -0.04(-0.67%)
Jun 17, 2021 6.401 6.581 6.375 6.452 27,579 -0.03(-0.53%)
Jun 16, 2021 6.521 6.573 6.401 6.487 35,817 -0.08(-1.18%)
Jun 15, 2021 6.650 6.659 6.504 6.564 26,227 -0.13(-1.93%)
Jun 14, 2021 6.642 6.787 6.469 6.693 29,546 +0.06(+0.91%)
Jun 11, 2021 6.564 6.633 6.302 6.633 23,569 +0.29(+4.62%)
Jun 10, 2021 6.228 6.547 6.228 6.340 23,472 -0.13(-2.00%)
Jun 09, 2021 6.418 6.870 6.407 6.469 89,983 +0.03(+0.54%)
Jun 08, 2021 6.530 6.530 6.320 6.435 29,444 -0.03(-0.40%)
Jun 07, 2021 6.211 6.504 6.159 6.461 37,731 +0.22(+3.59%)
Jun 04, 2021 6.478 6.513 6.185 6.237 44,022 -0.31(-4.74%)
Jun 03, 2021 6.393 6.573 6.333 6.547 39,099 +0.15(+2.41%)
Jun 02, 2021 6.359 6.470 6.282 6.393 29,742 +0.03(+0.54%)
Jun 01, 2021 6.222 6.453 6.205 6.359 30,317 +0.17(+2.76%)
May 28, 2021 6.205 6.222 6.128 6.188 18,223 -0.01(-0.14%)
May 27, 2021 6.350 6.504 6.158 6.197 19,342 -0.09(-1.36%)
May 26, 2021 6.333 6.338 6.239 6.282 21,559 -0.17(-2.65%)
May 25, 2021 6.496 6.690 6.282 6.453 51,114 -0.04(-0.66%)
May 24, 2021 6.496 6.761 6.325 6.496 62,503 +0.17(+2.70%)
May 21, 2021 6.376 6.410 6.051 6.325 17,666 +0.05(+0.82%)
May 20, 2021 6.231 6.299 6.047 6.274 17,569 +0.15(+2.37%)
May 19, 2021 6.265 6.362 6.034 6.128 18,998 -0.22(-3.50%)
May 18, 2021 6.564 6.564 6.279 6.350 11,497 -0.18(-2.75%)
May 17, 2021 6.581 6.590 6.346 6.530 25,115 -0.05(-0.78%)
May 14, 2021 6.316 6.632 6.258 6.581 29,902 +0.32(+5.19%)
May 13, 2021 6.103 6.274 6.051 6.256 28,331 +0.16(+2.66%)
May 12, 2021 6.051 6.145 5.983 6.094 28,618 +0.03(+0.42%)
May 11, 2021 5.812 6.188 5.769 6.068 33,991 +0.06(+1.00%)
May 10, 2021 6.085 6.158 5.949 6.009 27,041 -0.07(-1.13%)
May 07, 2021 6.137 6.137 5.855 6.077 30,760 -0.09(-1.39%)
May 06, 2021 6.598 6.606 6.026 6.162 36,775 -0.42(-6.36%)
May 05, 2021 6.547 6.607 6.359 6.581 50,017 +0.03(+0.52%)
May 04, 2021 6.308 6.622 6.308 6.547 54,119 +0.25(+3.93%)
May 03, 2021 6.068 6.316 6.060 6.299 33,989 +0.23(+3.80%)
Apr 30, 2021 6.222 6.222 5.974 6.068 36,971 -0.21(-3.27%)
Apr 29, 2021 6.316 6.316 6.239 6.274 24,664 -0.02(-0.27%)
Apr 28, 2021 6.308 6.350 6.128 6.291 29,607 +0.04(+0.68%)
Apr 27, 2021 6.256 6.410 6.205 6.248 30,070 -0.10(-1.62%)
Apr 26, 2021 6.496 6.649 6.316 6.350 31,778 -0.08(-1.20%)
Apr 23, 2021 6.453 6.621 6.419 6.427 20,240 -0.04(-0.66%)
Apr 22, 2021 7.043 7.043 6.453 6.470 29,739 -0.44(-6.43%)
Apr 21, 2021 6.291 6.932 6.111 6.915 80,058 +0.57(+9.03%)
Apr 20, 2021 7.205 7.205 6.333 6.342 96,244 -0.84(-11.67%)
Apr 19, 2021 7.214 7.231 6.897 7.179 81,596 +0.09(+1.33%)
Apr 16, 2021 6.726 7.265 6.513 7.085 136,070 +0.50(+7.52%)
Apr 15, 2021 6.179 6.778 6.179 6.590 92,979 +0.43(+6.93%)
Apr 14, 2021 6.128 6.479 6.085 6.162 87,191 -0.04(-0.69%)
Apr 13, 2021 6.120 6.342 5.983 6.205 47,890 +0.09(+1.54%)
Apr 12, 2021 6.103 6.179 6.017 6.111 42,967 +0.00(+0.00%)
Apr 09, 2021 6.043 6.265 6.043 6.111 22,580 -0.03(-0.56%)
Apr 08, 2021 6.188 6.427 6.051 6.145 52,816 -0.12(-1.91%)
Apr 07, 2021 6.735 6.838 6.145 6.265 45,300 -0.46(-6.86%)
Apr 06, 2021 6.231 6.795 6.208 6.726 51,204 +0.56(+9.00%)
Apr 05, 2021 6.282 6.427 6.074 6.171 42,593 -0.03(-0.55%)
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.