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 (%)
Sep 30, 2021 4.688 4.708 4.627 4.631 15,712 -0.06(-1.37%)
Sep 29, 2021 4.720 4.769 4.696 4.696 19,124 -0.06(-1.18%)
Sep 28, 2021 4.744 4.816 4.712 4.752 17,004 -0.01(-0.17%)
Sep 27, 2021 4.776 4.849 4.720 4.760 45,213 +0.03(+0.68%)
Sep 24, 2021 4.720 4.816 4.705 4.728 22,695 -0.02(-0.51%)
Sep 23, 2021 4.816 4.865 4.744 4.752 26,218 +0.01(+0.17%)
Sep 22, 2021 4.824 4.889 4.704 4.744 33,052 -0.07(-1.50%)
Sep 21, 2021 4.824 4.865 4.672 4.816 44,423 +0.00(+0.00%)
Sep 20, 2021 4.776 4.857 4.776 4.816 38,715 -0.12(-2.44%)
Sep 17, 2021 5.170 5.170 4.889 4.937 74,568 -0.23(-4.51%)
Sep 16, 2021 4.937 5.186 4.937 5.170 45,577 +0.23(+4.72%)
Sep 15, 2021 4.841 4.969 4.784 4.937 41,090 +0.10(+1.99%)
Sep 14, 2021 4.913 4.945 4.792 4.841 28,160 -0.06(-1.31%)
Sep 13, 2021 4.800 4.953 4.800 4.905 42,645 +0.10(+2.18%)
Sep 10, 2021 4.945 4.956 4.792 4.800 55,001 -0.14(-2.77%)
Sep 09, 2021 5.275 5.275 4.937 4.937 45,307 -0.30(-5.68%)
Sep 08, 2021 5.154 5.267 5.122 5.235 39,588 +0.05(+0.93%)
Sep 07, 2021 5.227 5.333 5.144 5.186 33,433 -0.03(-0.62%)
Sep 03, 2021 5.363 5.363 5.102 5.218 51,086 -0.11(-2.11%)
Sep 02, 2021 5.323 5.444 5.275 5.331 14,452 -0.10(-1.92%)
Sep 01, 2021 5.508 5.524 5.283 5.436 42,934 -0.02(-0.29%)
Aug 31, 2021 5.276 5.460 5.271 5.452 31,705 +0.11(+2.09%)
Aug 30, 2021 5.428 5.428 5.221 5.340 42,752 -0.07(-1.33%)
Aug 27, 2021 5.252 5.507 5.244 5.412 109,781 +0.23(+4.46%)
Aug 26, 2021 5.260 5.380 5.181 5.181 32,766 -0.02(-0.46%)
Aug 25, 2021 5.292 5.324 5.189 5.205 19,637 +0.06(+1.24%)
Aug 24, 2021 5.101 5.181 5.101 5.141 26,118 +0.01(+0.16%)
Aug 23, 2021 5.005 5.181 5.005 5.133 28,800 +0.13(+2.55%)
Aug 20, 2021 5.077 5.141 4.926 5.005 50,068 -0.13(-2.48%)
Aug 19, 2021 5.021 5.181 4.824 5.133 149,685 +0.14(+2.71%)
Aug 18, 2021 5.005 5.221 4.981 4.997 31,927 +0.06(+1.29%)
Aug 17, 2021 4.862 4.958 4.842 4.934 21,060 +0.11(+2.31%)
Aug 16, 2021 4.854 4.854 4.758 4.822 25,177 -0.12(-2.42%)
Aug 13, 2021 4.981 5.221 4.918 4.942 64,182 +0.10(+2.14%)
Aug 12, 2021 5.125 5.125 4.806 4.838 21,359 -0.14(-2.72%)
Aug 11, 2021 5.053 5.141 4.910 4.973 25,798 -0.02(-0.32%)
Aug 10, 2021 5.101 5.109 4.957 4.989 23,271 -0.14(-2.64%)
Aug 09, 2021 5.077 5.308 5.045 5.125 52,406 -0.05(-0.92%)
Aug 06, 2021 4.806 5.404 4.806 5.173 139,794 +0.45(+9.44%)
Aug 05, 2021 4.782 4.841 4.153 4.726 76,802 +0.04(+0.85%)
Aug 04, 2021 4.710 4.782 4.623 4.687 17,019 -0.10(-2.00%)
Aug 03, 2021 4.647 4.878 4.559 4.782 46,224 +0.10(+2.04%)
Aug 02, 2021 4.830 4.894 4.655 4.687 34,606 -0.12(-2.49%)
Jul 30, 2021 4.742 4.862 4.742 4.806 16,783 +0.04(+0.84%)
Jul 29, 2021 4.886 4.950 4.758 4.766 35,392 -0.10(-2.13%)
Jul 28, 2021 4.830 4.958 4.830 4.870 17,872 -0.01(-0.16%)
Jul 27, 2021 4.926 5.064 4.778 4.878 22,331 -0.14(-2.86%)
Jul 26, 2021 4.934 5.092 4.934 5.021 11,442 +0.06(+1.12%)
Jul 23, 2021 4.870 4.965 4.870 4.965 11,250 +0.09(+1.80%)
Jul 22, 2021 5.093 5.185 4.878 4.878 22,508 -0.25(-4.82%)
Jul 21, 2021 4.981 5.236 4.981 5.125 32,584 +0.12(+2.39%)
Jul 20, 2021 5.021 5.364 5.005 5.005 39,914 +0.00(+0.00%)
Jul 19, 2021 5.013 5.173 4.886 5.005 63,354 +0.01(+0.16%)
Jul 16, 2021 5.324 5.388 4.981 4.997 35,338 -0.24(-4.57%)
Jul 15, 2021 5.324 5.324 5.173 5.236 19,791 -0.08(-1.50%)
Jul 14, 2021 5.412 5.412 5.157 5.316 13,345 -0.01(-0.15%)
Jul 13, 2021 5.520 5.520 5.173 5.324 21,176 -0.09(-1.62%)
Jul 12, 2021 5.436 5.444 5.296 5.412 30,519 +0.14(+2.57%)
Jul 09, 2021 5.197 5.332 5.197 5.276 14,116 +0.17(+3.28%)
Jul 08, 2021 5.141 5.213 5.021 5.109 40,442 -0.04(-0.77%)
Jul 07, 2021 5.571 5.579 5.005 5.149 64,838 -0.36(-6.51%)
Jul 06, 2021 5.093 6.018 5.061 5.507 233,194 +0.50(+10.03%)
Jul 02, 2021 5.029 5.093 4.981 5.005 24,868 -0.02(-0.48%)
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.