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 (%)
Jul 30, 2021 5.126 5.255 5.126 5.195 15,528 +0.04(+0.84%)
Jul 29, 2021 5.281 5.350 5.143 5.151 32,745 -0.11(-2.13%)
Jul 28, 2021 5.220 5.358 5.220 5.263 16,536 -0.01(-0.16%)
Jul 27, 2021 5.324 5.473 5.164 5.272 20,661 -0.16(-2.86%)
Jul 26, 2021 5.332 5.504 5.332 5.427 10,586 +0.06(+1.12%)
Jul 23, 2021 5.263 5.367 5.263 5.367 10,409 +0.09(+1.80%)
Jul 22, 2021 5.505 5.604 5.272 5.272 20,825 -0.27(-4.82%)
Jul 21, 2021 5.384 5.660 5.384 5.539 30,148 +0.13(+2.39%)
Jul 20, 2021 5.427 5.798 5.410 5.410 36,929 +0.00(+0.00%)
Jul 19, 2021 5.419 5.591 5.281 5.410 58,616 +0.01(+0.16%)
Jul 16, 2021 5.754 5.823 5.384 5.401 32,696 -0.26(-4.57%)
Jul 15, 2021 5.754 5.754 5.591 5.660 18,310 -0.09(-1.50%)
Jul 14, 2021 5.849 5.849 5.574 5.746 12,347 -0.01(-0.15%)
Jul 13, 2021 5.967 5.967 5.591 5.754 19,592 -0.09(-1.62%)
Jul 12, 2021 5.875 5.884 5.724 5.849 28,237 +0.15(+2.57%)
Jul 09, 2021 5.617 5.763 5.617 5.703 13,060 +0.18(+3.28%)
Jul 08, 2021 5.556 5.634 5.427 5.522 37,418 -0.04(-0.77%)
Jul 07, 2021 6.022 6.030 5.410 5.565 59,989 -0.39(-6.51%)
Jul 06, 2021 5.505 6.504 5.470 5.953 215,754 +0.54(+10.03%)
Jul 02, 2021 5.436 5.505 5.384 5.410 23,008 -0.03(-0.48%)
Jul 01, 2021 5.539 5.737 5.427 5.436 40,895 -0.16(-2.92%)
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%)
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.