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

NL Industries (NY: NL )

6.010 -0.050 (-0.83%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 26, 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 5.893 5.893 5.600 5.600 27,167 -0.24(-4.13%)
Jun 29, 2021 5.824 5.945 5.772 5.841 22,843 -0.03(-0.44%)
Jun 28, 2021 6.022 6.022 5.815 5.867 39,798 -0.23(-3.81%)
Jun 25, 2021 6.263 6.367 5.945 6.100 140,802 -0.15(-2.34%)
Jun 24, 2021 6.224 6.332 6.190 6.246 18,054 -0.07(-1.09%)
Jun 23, 2021 6.263 6.470 6.263 6.315 34,080 +0.07(+1.10%)
Jun 22, 2021 6.487 6.487 6.169 6.246 23,749 -0.18(-2.81%)
Jun 21, 2021 6.384 6.487 6.306 6.427 39,750 +0.02(+0.27%)
Jun 18, 2021 6.332 6.522 6.220 6.410 51,817 -0.04(-0.67%)
Jun 17, 2021 6.401 6.582 6.375 6.453 27,576 -0.03(-0.53%)
Jun 16, 2021 6.522 6.574 6.401 6.487 35,813 -0.08(-1.18%)
Jun 15, 2021 6.651 6.660 6.505 6.565 26,225 -0.13(-1.93%)
Jun 14, 2021 6.642 6.788 6.470 6.694 29,543 +0.06(+0.91%)
Jun 11, 2021 6.565 6.634 6.303 6.634 23,567 +0.29(+4.62%)
Jun 10, 2021 6.229 6.548 6.229 6.341 23,469 -0.13(-2.00%)
Jun 09, 2021 6.418 6.871 6.408 6.470 89,973 +0.03(+0.54%)
Jun 08, 2021 6.530 6.530 6.321 6.436 29,441 -0.03(-0.40%)
Jun 07, 2021 6.212 6.505 6.160 6.462 37,727 +0.22(+3.59%)
Jun 04, 2021 6.479 6.513 6.186 6.238 44,017 -0.31(-4.74%)
Jun 03, 2021 6.394 6.573 6.334 6.548 39,094 +0.15(+2.41%)
Jun 02, 2021 6.360 6.471 6.283 6.394 29,739 +0.03(+0.54%)
Jun 01, 2021 6.223 6.454 6.206 6.360 30,313 +0.17(+2.76%)
May 28, 2021 6.206 6.223 6.129 6.189 18,221 -0.01(-0.14%)
May 27, 2021 6.351 6.505 6.159 6.197 19,340 -0.09(-1.36%)
May 26, 2021 6.334 6.338 6.240 6.283 21,557 -0.17(-2.65%)
May 25, 2021 6.496 6.691 6.283 6.454 51,109 -0.04(-0.66%)
May 24, 2021 6.496 6.761 6.325 6.496 62,496 +0.17(+2.70%)
May 21, 2021 6.377 6.411 6.052 6.325 17,665 +0.05(+0.82%)
May 20, 2021 6.231 6.300 6.047 6.274 17,567 +0.15(+2.37%)
May 19, 2021 6.266 6.362 6.035 6.129 18,996 -0.22(-3.50%)
May 18, 2021 6.565 6.565 6.280 6.351 11,496 -0.18(-2.75%)
May 17, 2021 6.582 6.590 6.347 6.531 25,112 -0.05(-0.78%)
May 14, 2021 6.317 6.633 6.259 6.582 29,899 +0.32(+5.19%)
May 13, 2021 6.103 6.274 6.052 6.257 28,328 +0.16(+2.66%)
May 12, 2021 6.052 6.146 5.984 6.095 28,615 +0.03(+0.42%)
May 11, 2021 5.813 6.189 5.770 6.069 33,988 +0.06(+1.00%)
May 10, 2021 6.086 6.159 5.949 6.009 27,038 -0.07(-1.13%)
May 07, 2021 6.137 6.137 5.856 6.078 30,757 -0.09(-1.39%)
May 06, 2021 6.599 6.606 6.026 6.163 36,771 -0.42(-6.36%)
May 05, 2021 6.548 6.607 6.360 6.582 50,012 +0.03(+0.52%)
May 04, 2021 6.308 6.622 6.308 6.548 54,113 +0.25(+3.93%)
May 03, 2021 6.069 6.317 6.060 6.300 33,985 +0.23(+3.80%)
Apr 30, 2021 6.223 6.223 5.975 6.069 36,967 -0.21(-3.27%)
Apr 29, 2021 6.317 6.317 6.240 6.274 24,662 -0.02(-0.27%)
Apr 28, 2021 6.308 6.351 6.129 6.291 29,604 +0.04(+0.68%)
Apr 27, 2021 6.257 6.411 6.206 6.249 30,066 -0.10(-1.62%)
Apr 26, 2021 6.496 6.650 6.317 6.351 31,774 -0.08(-1.20%)
Apr 23, 2021 6.454 6.622 6.420 6.428 20,238 -0.04(-0.66%)
Apr 22, 2021 7.043 7.043 6.454 6.471 29,735 -0.44(-6.43%)
Apr 21, 2021 6.291 6.932 6.112 6.915 80,049 +0.57(+9.03%)
Apr 20, 2021 7.206 7.206 6.334 6.343 96,233 -0.84(-11.67%)
Apr 19, 2021 7.214 7.232 6.898 7.180 81,588 +0.09(+1.33%)
Apr 16, 2021 6.727 7.266 6.514 7.086 136,056 +0.50(+7.52%)
Apr 15, 2021 6.180 6.779 6.180 6.590 92,969 +0.43(+6.93%)
Apr 14, 2021 6.129 6.479 6.086 6.163 87,182 -0.04(-0.69%)
Apr 13, 2021 6.120 6.343 5.984 6.206 47,885 +0.09(+1.54%)
Apr 12, 2021 6.103 6.180 6.018 6.112 42,962 +0.00(+0.00%)
Apr 09, 2021 6.043 6.266 6.043 6.112 22,578 -0.03(-0.56%)
Apr 08, 2021 6.189 6.428 6.052 6.146 52,810 -0.12(-1.91%)
Apr 07, 2021 6.736 6.838 6.146 6.266 45,295 -0.46(-6.86%)
Apr 06, 2021 6.231 6.796 6.209 6.727 51,199 +0.56(+9.00%)
Apr 05, 2021 6.283 6.428 6.074 6.172 42,589 -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.