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

NL Industries (NY: NL )

6.990 -0.040 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2019 3.835 4.008 3.827 3.827 64,052 +0.02(+0.39%)
Jul 30, 2019 3.534 3.910 3.534 3.812 18,975 +0.32(+9.27%)
Jul 29, 2019 3.489 3.564 3.421 3.489 14,316 -0.03(-0.85%)
Jul 26, 2019 3.571 3.696 3.519 3.519 26,466 -0.05(-1.47%)
Jul 25, 2019 3.647 3.692 3.571 3.571 16,656 -0.11(-3.06%)
Jul 24, 2019 3.521 3.684 3.521 3.684 8,562 +0.09(+2.51%)
Jul 23, 2019 3.398 3.641 3.398 3.594 21,697 -0.05(-1.24%)
Jul 22, 2019 3.767 3.768 3.602 3.639 21,391 -0.09(-2.42%)
Jul 19, 2019 3.767 3.797 3.648 3.729 70,622 +0.00(+0.00%)
Jul 18, 2019 3.120 3.782 3.083 3.729 229,312 +0.73(+24.31%)
Jul 17, 2019 3.053 3.098 2.960 3.000 19,593 -0.08(-2.68%)
Jul 16, 2019 2.977 3.154 2.977 3.083 9,943 +0.14(+4.59%)
Jul 15, 2019 2.940 3.023 2.782 2.947 40,818 +0.03(+1.03%)
Jul 12, 2019 3.150 3.150 2.917 2.917 28,062 -0.17(-5.60%)
Jul 11, 2019 3.075 3.147 2.977 3.090 30,395 +0.00(+0.00%)
Jul 10, 2019 3.045 3.098 2.977 3.090 9,282 +0.11(+3.53%)
Jul 09, 2019 3.008 3.008 2.970 2.985 18,710 -0.06(-1.98%)
Jul 08, 2019 3.090 3.120 3.045 3.045 37,438 -0.07(-2.17%)
Jul 05, 2019 2.820 3.135 2.820 3.113 18,087 +0.32(+11.29%)
Jul 03, 2019 2.669 2.865 2.669 2.797 33,382 +0.15(+5.68%)
Jul 02, 2019 2.962 3.030 2.602 2.647 26,748 -0.39(-12.87%)
Jul 01, 2019 2.842 3.090 2.820 3.038 25,914 +0.29(+10.68%)
Jun 28, 2019 3.173 3.180 2.744 2.744 62,908 -0.39(-12.47%)
Jun 27, 2019 2.893 3.180 2.893 3.135 22,111 +0.27(+9.45%)
Jun 26, 2019 2.797 2.955 2.797 2.865 12,259 +0.07(+2.42%)
Jun 25, 2019 2.865 2.872 2.797 2.797 3,009 -0.01(-0.27%)
Jun 24, 2019 2.759 2.835 2.756 2.805 9,678 +0.02(+0.81%)
Jun 21, 2019 2.677 2.782 2.607 2.782 16,757 +0.08(+2.78%)
Jun 20, 2019 2.699 2.707 2.632 2.707 10,302 +0.07(+2.56%)
Jun 19, 2019 2.624 2.665 2.549 2.639 8,219 -0.07(-2.50%)
Jun 18, 2019 2.692 2.707 2.610 2.707 3,966 +0.07(+2.56%)
Jun 17, 2019 2.556 2.639 2.414 2.639 11,625 +0.07(+2.63%)
Jun 14, 2019 2.632 2.669 2.571 2.571 6,516 -0.04(-1.44%)
Jun 13, 2019 2.723 2.724 2.602 2.609 6,340 -0.08(-3.07%)
Jun 12, 2019 2.647 2.707 2.647 2.692 8,976 +0.02(+0.84%)
Jun 11, 2019 2.721 2.721 2.617 2.669 12,599 +0.02(+0.57%)
Jun 10, 2019 2.571 2.692 2.492 2.654 22,351 +0.08(+2.92%)
Jun 07, 2019 2.624 2.624 2.556 2.579 4,388 -0.01(-0.29%)
Jun 06, 2019 2.707 2.707 2.586 2.586 1,952 +0.08(+2.99%)
Jun 05, 2019 2.571 2.647 2.459 2.511 18,099 -0.04(-1.48%)
Jun 04, 2019 2.714 2.714 2.489 2.549 19,533 -0.08(-3.14%)
Jun 03, 2019 2.526 2.717 2.511 2.632 25,204 +0.17(+7.03%)
May 31, 2019 2.534 2.602 2.286 2.459 43,490 -0.11(-4.11%)
May 30, 2019 2.519 2.624 2.519 2.564 28,843 +0.12(+4.92%)
May 29, 2019 2.496 2.496 2.444 2.444 13,261 -0.08(-2.99%)
May 28, 2019 2.549 2.556 2.504 2.519 9,646 +0.01(+0.30%)
May 24, 2019 2.474 2.556 2.474 2.511 10,506 +0.04(+1.52%)
May 23, 2019 2.451 2.519 2.433 2.474 24,542 +0.00(+0.00%)
May 22, 2019 2.481 2.526 2.421 2.474 13,244 -0.05(-2.08%)
May 21, 2019 2.436 2.556 2.436 2.526 10,578 +0.11(+4.35%)
May 20, 2019 2.632 2.632 2.406 2.421 22,055 -0.21(-8.00%)
May 17, 2019 2.632 2.714 2.632 2.632 12,102 -0.02(-0.85%)
May 16, 2019 2.707 2.767 2.654 2.654 22,671 +0.00(+0.00%)
May 15, 2019 2.729 2.782 2.639 2.654 19,096 -0.08(-3.02%)
May 14, 2019 2.692 2.752 2.692 2.737 13,166 +0.05(+1.96%)
May 13, 2019 2.767 2.767 2.609 2.684 13,036 -0.13(-4.55%)
May 10, 2019 2.744 2.835 2.744 2.812 26,998 +0.09(+3.32%)
May 09, 2019 2.639 2.797 2.630 2.722 11,922 +0.05(+1.97%)
May 08, 2019 2.632 2.707 2.629 2.669 19,585 +0.00(+0.00%)
May 07, 2019 2.752 2.805 2.650 2.669 7,443 -0.12(-4.31%)
May 06, 2019 2.820 2.842 2.789 2.789 13,107 -0.05(-1.59%)
May 03, 2019 2.704 2.857 2.704 2.835 5,053 +0.02(+0.80%)
May 02, 2019 2.677 2.820 2.677 2.812 14,498 +0.11(+3.89%)
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.