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

NL Industries (NY: NL )

7.380 +0.080 (+1.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Sep 30, 2019 2.857 2.895 2.795 2.827 9,585 +0.08(+2.73%)
Sep 27, 2019 2.884 2.884 2.744 2.752 9,309 -0.03(-1.08%)
Sep 26, 2019 2.759 2.842 2.677 2.782 22,633 +0.01(+0.27%)
Sep 25, 2019 2.932 2.947 2.752 2.774 17,258 -0.05(-1.86%)
Sep 24, 2019 2.940 3.023 2.827 2.827 11,008 -0.24(-7.84%)
Sep 23, 2019 3.133 3.136 3.068 3.068 7,478 -0.05(-1.69%)
Sep 20, 2019 2.962 3.147 2.954 3.120 41,495 +0.14(+4.80%)
Sep 19, 2019 3.083 3.120 2.955 2.977 16,966 -0.06(-1.98%)
Sep 18, 2019 2.842 3.165 2.842 3.038 16,353 +0.23(+8.31%)
Sep 17, 2019 2.812 2.872 2.774 2.805 13,225 -0.12(-4.11%)
Sep 16, 2019 2.872 2.970 2.835 2.925 6,486 +0.00(+0.00%)
Sep 13, 2019 2.789 2.962 2.714 2.925 23,008 +0.15(+5.42%)
Sep 12, 2019 2.820 2.850 2.774 2.774 15,997 -0.07(-2.38%)
Sep 11, 2019 2.729 2.865 2.677 2.842 35,605 +0.11(+3.85%)
Sep 10, 2019 2.782 2.827 2.735 2.737 5,847 +0.09(+3.41%)
Sep 09, 2019 2.586 2.647 2.541 2.647 22,703 +0.06(+2.33%)
Sep 06, 2019 2.797 2.797 2.571 2.586 16,491 -0.20(-7.03%)
Sep 05, 2019 2.827 2.887 2.759 2.782 12,229 +0.01(+0.27%)
Sep 04, 2019 2.772 2.782 2.755 2.774 6,411 +0.06(+2.22%)
Sep 03, 2019 2.707 2.797 2.707 2.714 8,106 -0.06(-2.17%)
Aug 30, 2019 2.699 2.820 2.632 2.774 24,737 +0.07(+2.50%)
Aug 29, 2019 2.669 2.737 2.669 2.707 12,181 +0.09(+3.45%)
Aug 28, 2019 2.609 2.669 2.602 2.617 9,710 +0.09(+3.57%)
Aug 27, 2019 2.602 2.602 2.474 2.526 11,640 -0.02(-0.59%)
Aug 26, 2019 2.383 2.617 2.383 2.541 24,724 +0.17(+7.30%)
Aug 23, 2019 2.571 2.571 2.346 2.368 41,362 -0.14(-5.69%)
Aug 22, 2019 2.511 2.534 2.511 2.511 9,883 -0.05(-2.05%)
Aug 21, 2019 2.534 2.571 2.534 2.564 8,327 +0.03(+1.19%)
Aug 20, 2019 2.617 2.617 2.511 2.534 3,908 -0.08(-3.16%)
Aug 19, 2019 2.511 2.639 2.511 2.617 7,712 +0.16(+6.42%)
Aug 16, 2019 2.481 2.556 2.444 2.459 29,791 -0.02(-0.61%)
Aug 15, 2019 2.782 2.782 2.444 2.474 45,145 -0.22(-8.10%)
Aug 14, 2019 2.970 2.970 2.692 2.692 25,787 -0.26(-8.91%)
Aug 13, 2019 2.940 2.985 2.917 2.955 19,069 -0.02(-0.76%)
Aug 12, 2019 2.932 2.977 2.895 2.977 8,027 +0.05(+1.54%)
Aug 09, 2019 2.932 2.985 2.925 2.932 8,511 -0.02(-0.76%)
Aug 08, 2019 2.992 3.053 2.947 2.955 16,756 -0.05(-1.75%)
Aug 07, 2019 3.008 3.038 3.008 3.008 6,429 -0.03(-0.99%)
Aug 06, 2019 3.113 3.113 3.021 3.038 12,134 -0.05(-1.46%)
Aug 05, 2019 3.053 3.165 3.008 3.083 16,030 -0.02(-0.49%)
Aug 02, 2019 3.286 3.383 3.083 3.098 21,545 -0.29(-8.44%)
Aug 01, 2019 3.872 4.100 3.383 3.383 27,407 -0.44(-11.59%)
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%)
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.