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

NL Industries (NY: NL )

6.700 -0.050 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2023 5.361 5.447 5.294 5.322 23,890 +0.05(+0.91%)
Jun 29, 2023 5.342 5.409 5.255 5.274 53,021 +0.00(+0.00%)
Jun 28, 2023 5.303 5.342 5.216 5.274 16,117 -0.03(-0.54%)
Jun 27, 2023 5.188 5.390 5.188 5.303 14,202 +0.10(+1.85%)
Jun 26, 2023 5.351 5.467 5.197 5.207 20,244 -0.13(-2.35%)
Jun 23, 2023 5.361 5.545 5.255 5.332 69,612 -0.06(-1.07%)
Jun 22, 2023 5.363 5.445 5.346 5.390 11,873 -0.11(-1.93%)
Jun 21, 2023 5.496 5.548 5.419 5.496 21,452 -0.05(-0.87%)
Jun 20, 2023 5.707 5.746 5.496 5.544 30,887 -0.17(-3.03%)
Jun 16, 2023 5.698 5.775 5.505 5.717 38,047 +0.13(+2.24%)
Jun 15, 2023 5.755 5.765 5.553 5.592 23,493 -0.06(-1.02%)
Jun 14, 2023 5.698 5.852 5.630 5.650 22,736 -0.06(-1.01%)
Jun 13, 2023 5.621 5.755 5.563 5.707 14,216 +0.13(+2.24%)
Jun 12, 2023 5.698 5.832 5.563 5.582 22,399 -0.16(-2.85%)
Jun 09, 2023 5.986 5.986 5.677 5.746 6,893 -0.13(-2.29%)
Jun 08, 2023 5.736 5.948 5.678 5.881 12,067 +0.07(+1.16%)
Jun 07, 2023 5.775 5.861 5.707 5.813 32,082 +0.09(+1.51%)
Jun 06, 2023 5.573 5.881 5.573 5.727 57,550 +0.08(+1.36%)
Jun 05, 2023 5.640 5.717 5.370 5.650 32,727 +0.00(+0.00%)
Jun 02, 2023 5.476 5.669 5.351 5.650 12,124 +0.20(+3.71%)
Jun 01, 2023 5.276 5.562 5.143 5.447 25,489 +0.13(+2.50%)
May 31, 2023 5.238 5.400 5.219 5.314 36,044 +0.03(+0.54%)
May 30, 2023 5.314 5.371 5.248 5.286 40,670 -0.05(-0.89%)
May 26, 2023 5.181 5.352 5.181 5.333 5,838 +0.08(+1.45%)
May 25, 2023 5.329 5.329 5.143 5.257 9,475 -0.04(-0.72%)
May 24, 2023 5.153 5.419 5.124 5.295 13,676 +0.07(+1.27%)
May 23, 2023 5.172 5.343 5.172 5.229 15,691 -0.10(-1.79%)
May 22, 2023 5.352 5.367 5.276 5.324 7,250 +0.05(+0.90%)
May 19, 2023 5.466 5.466 5.143 5.276 46,801 -0.08(-1.42%)
May 18, 2023 5.305 5.362 5.300 5.352 14,283 -0.01(-0.18%)
May 17, 2023 5.286 5.466 5.286 5.362 18,133 +0.10(+1.81%)
May 16, 2023 5.390 5.447 5.253 5.267 15,657 -0.11(-2.12%)
May 15, 2023 5.371 5.452 5.324 5.381 10,494 +0.03(+0.53%)
May 12, 2023 5.314 5.428 5.238 5.352 10,508 -0.06(-1.05%)
May 11, 2023 5.533 5.533 5.381 5.409 8,369 -0.09(-1.56%)
May 10, 2023 5.609 5.609 5.447 5.495 19,140 +0.03(+0.52%)
May 09, 2023 5.504 5.618 5.466 5.466 26,367 -0.03(-0.52%)
May 08, 2023 5.562 5.647 5.495 5.495 21,730 -0.14(-2.53%)
May 05, 2023 5.821 5.821 5.581 5.638 19,532 -0.09(-1.49%)
May 04, 2023 5.875 6.008 5.628 5.723 28,675 -0.22(-3.68%)
May 03, 2023 5.961 6.056 5.866 5.942 21,145 +0.24(+4.17%)
May 02, 2023 5.951 5.951 5.543 5.704 51,192 -0.20(-3.38%)
May 01, 2023 5.942 6.018 5.885 5.904 23,944 -0.21(-3.42%)
Apr 28, 2023 5.994 6.160 5.994 6.113 16,856 +0.08(+1.26%)
Apr 27, 2023 6.160 6.160 5.942 6.037 20,209 +0.14(+2.42%)
Apr 26, 2023 5.961 6.018 5.752 5.894 18,718 -0.10(-1.59%)
Apr 25, 2023 6.027 6.186 5.961 5.989 12,861 -0.07(-1.10%)
Apr 24, 2023 6.094 6.284 6.037 6.056 13,584 -0.10(-1.55%)
Apr 21, 2023 6.160 6.206 6.120 6.151 15,253 -0.01(-0.15%)
Apr 20, 2023 6.117 6.353 6.113 6.160 17,337 -0.08(-1.22%)
Apr 19, 2023 6.265 6.294 6.237 6.237 6,723 -0.03(-0.46%)
Apr 18, 2023 6.160 6.370 6.160 6.265 20,499 -0.01(-0.15%)
Apr 17, 2023 6.075 6.322 6.056 6.275 16,240 +0.04(+0.61%)
Apr 14, 2023 6.256 6.265 6.170 6.237 14,318 -0.03(-0.46%)
Apr 13, 2023 6.179 6.322 6.179 6.265 19,603 +0.06(+0.92%)
Apr 12, 2023 6.189 6.243 6.141 6.208 12,740 +0.07(+1.08%)
Apr 11, 2023 6.208 6.294 6.027 6.141 34,046 +0.03(+0.47%)
Apr 10, 2023 5.923 6.189 5.923 6.113 17,570 +0.20(+3.38%)
Apr 06, 2023 5.904 5.923 5.904 5.913 23,959 +0.06(+0.97%)
Apr 05, 2023 5.932 5.935 5.742 5.856 8,850 -0.10(-1.60%)
Apr 04, 2023 6.227 6.274 5.875 5.951 18,268 -0.27(-4.28%)
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.