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 (%)
Sep 30, 2021 5.067 5.088 5.002 5.006 14,537 -0.07(-1.37%)
Sep 29, 2021 5.101 5.154 5.075 5.075 17,694 -0.06(-1.18%)
Sep 28, 2021 5.128 5.206 5.093 5.136 15,732 -0.01(-0.17%)
Sep 27, 2021 5.162 5.241 5.101 5.145 41,831 +0.03(+0.68%)
Sep 24, 2021 5.101 5.206 5.085 5.110 20,998 -0.03(-0.51%)
Sep 23, 2021 5.206 5.258 5.128 5.136 24,258 +0.01(+0.17%)
Sep 22, 2021 5.214 5.284 5.084 5.128 30,580 -0.08(-1.50%)
Sep 21, 2021 5.214 5.258 5.049 5.206 41,101 +0.00(+0.00%)
Sep 20, 2021 5.162 5.249 5.162 5.206 35,819 -0.13(-2.44%)
Sep 17, 2021 5.588 5.588 5.284 5.336 68,991 -0.25(-4.51%)
Sep 16, 2021 5.336 5.606 5.336 5.588 42,169 +0.25(+4.72%)
Sep 15, 2021 5.232 5.371 5.171 5.336 38,017 +0.10(+1.99%)
Sep 14, 2021 5.310 5.345 5.180 5.232 26,054 -0.07(-1.31%)
Sep 13, 2021 5.188 5.353 5.188 5.301 39,455 +0.11(+2.18%)
Sep 10, 2021 5.345 5.357 5.180 5.188 50,888 -0.15(-2.77%)
Sep 09, 2021 5.701 5.701 5.336 5.336 41,919 -0.32(-5.68%)
Sep 08, 2021 5.571 5.692 5.536 5.658 36,627 +0.05(+0.93%)
Sep 07, 2021 5.649 5.764 5.560 5.606 30,932 -0.03(-0.62%)
Sep 03, 2021 5.797 5.797 5.514 5.640 47,266 -0.12(-2.11%)
Sep 02, 2021 5.753 5.884 5.701 5.762 13,371 -0.11(-1.92%)
Sep 01, 2021 5.953 5.971 5.710 5.875 39,723 -0.02(-0.29%)
Aug 31, 2021 5.703 5.901 5.697 5.892 29,334 +0.12(+2.09%)
Aug 30, 2021 5.866 5.866 5.643 5.772 39,555 -0.08(-1.33%)
Aug 27, 2021 5.677 5.953 5.668 5.849 101,571 +0.25(+4.46%)
Aug 26, 2021 5.686 5.815 5.599 5.599 30,316 -0.03(-0.46%)
Aug 25, 2021 5.720 5.754 5.608 5.625 18,169 +0.07(+1.24%)
Aug 24, 2021 5.513 5.599 5.513 5.556 24,165 +0.01(+0.16%)
Aug 23, 2021 5.410 5.599 5.410 5.548 26,646 +0.14(+2.55%)
Aug 20, 2021 5.487 5.556 5.324 5.410 46,324 -0.14(-2.48%)
Aug 19, 2021 5.427 5.599 5.214 5.548 138,490 +0.15(+2.71%)
Aug 18, 2021 5.410 5.643 5.384 5.401 29,539 +0.07(+1.29%)
Aug 17, 2021 5.255 5.358 5.233 5.332 19,485 +0.12(+2.31%)
Aug 16, 2021 5.246 5.246 5.143 5.212 23,294 -0.13(-2.42%)
Aug 13, 2021 5.384 5.643 5.315 5.341 59,382 +0.11(+2.14%)
Aug 12, 2021 5.539 5.539 5.195 5.229 19,762 -0.15(-2.72%)
Aug 11, 2021 5.462 5.556 5.307 5.375 23,869 -0.02(-0.32%)
Aug 10, 2021 5.513 5.522 5.357 5.393 21,531 -0.15(-2.64%)
Aug 09, 2021 5.487 5.737 5.453 5.539 48,486 -0.05(-0.92%)
Aug 06, 2021 5.195 5.841 5.195 5.591 129,340 +0.48(+9.44%)
Aug 05, 2021 5.169 5.232 4.488 5.108 71,059 +0.04(+0.85%)
Aug 04, 2021 5.091 5.169 4.996 5.065 15,746 -0.10(-2.00%)
Aug 03, 2021 5.022 5.272 4.927 5.169 42,767 +0.10(+2.04%)
Aug 02, 2021 5.220 5.289 5.031 5.065 32,018 -0.13(-2.49%)
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%)
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.