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

NL Industries (NY: NL )

8.610 -0.060 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Oct 31, 2022 8.231 8.439 8.203 8.260 18,945 +0.03(+0.34%)
Oct 28, 2022 8.109 8.420 8.049 8.231 21,049 +0.30(+3.80%)
Oct 27, 2022 8.024 8.236 7.854 7.930 21,658 -0.06(-0.71%)
Oct 26, 2022 8.015 8.180 7.892 7.986 21,928 +0.00(+0.00%)
Oct 25, 2022 7.619 8.151 7.619 7.986 15,323 +0.21(+2.67%)
Oct 24, 2022 7.779 7.864 7.496 7.779 16,694 +0.00(+0.00%)
Oct 21, 2022 7.647 7.840 7.534 7.779 13,411 +0.23(+3.00%)
Oct 20, 2022 7.685 7.835 7.449 7.553 20,025 -0.14(-1.84%)
Oct 19, 2022 7.562 7.751 7.279 7.694 15,513 +0.15(+2.00%)
Oct 18, 2022 7.581 7.666 7.317 7.543 21,266 +0.07(+0.88%)
Oct 17, 2022 7.515 7.675 7.402 7.477 18,903 +0.08(+1.15%)
Oct 14, 2022 7.482 7.482 7.223 7.392 11,532 -0.08(-1.01%)
Oct 13, 2022 7.072 7.586 7.072 7.468 18,814 +0.25(+3.53%)
Oct 12, 2022 7.298 7.298 7.081 7.213 10,895 -0.08(-1.03%)
Oct 11, 2022 6.979 7.430 6.979 7.289 14,560 +0.11(+1.58%)
Oct 10, 2022 7.307 7.345 7.147 7.175 8,616 -0.13(-1.81%)
Oct 07, 2022 7.355 7.467 7.213 7.307 11,534 -0.18(-2.39%)
Oct 06, 2022 7.624 7.628 7.352 7.487 18,880 -0.10(-1.37%)
Oct 05, 2022 7.543 7.666 7.543 7.590 11,512 +0.06(+0.75%)
Oct 04, 2022 7.562 7.657 7.402 7.534 20,255 +0.12(+1.65%)
Oct 03, 2022 7.458 7.482 7.157 7.411 39,830 +0.12(+1.68%)
Sep 30, 2022 7.147 7.458 7.128 7.289 36,066 +0.07(+0.91%)
Sep 29, 2022 7.373 7.405 7.207 7.223 8,923 -0.15(-2.05%)
Sep 28, 2022 6.930 7.449 6.930 7.373 21,431 +0.32(+4.55%)
Sep 27, 2022 7.128 7.218 6.975 7.053 12,207 -0.01(-0.13%)
Sep 26, 2022 6.977 7.166 6.930 7.062 30,071 -0.27(-3.73%)
Sep 23, 2022 7.600 7.600 6.968 7.336 33,302 -0.20(-2.63%)
Sep 22, 2022 7.741 7.765 7.392 7.534 71,154 -0.29(-3.73%)
Sep 21, 2022 7.807 7.958 7.571 7.826 19,625 -0.01(-0.12%)
Sep 20, 2022 7.977 8.030 7.703 7.835 17,236 -0.14(-1.77%)
Sep 19, 2022 7.798 7.977 7.647 7.977 20,115 +0.25(+3.17%)
Sep 16, 2022 7.713 7.835 7.411 7.732 65,773 +0.01(+0.12%)
Sep 15, 2022 7.732 8.071 7.661 7.722 13,718 +0.01(+0.12%)
Sep 14, 2022 7.892 8.033 7.666 7.713 24,588 -0.18(-2.27%)
Sep 13, 2022 8.062 8.194 7.656 7.892 31,031 -0.22(-2.67%)
Sep 12, 2022 8.297 8.297 8.035 8.109 28,483 -0.03(-0.35%)
Sep 09, 2022 8.137 8.241 7.911 8.137 22,700 +0.11(+1.41%)
Sep 08, 2022 7.845 8.043 7.798 8.024 11,836 +0.02(+0.24%)
Sep 07, 2022 7.637 8.005 7.637 8.005 12,478 +0.26(+3.41%)
Sep 06, 2022 8.052 8.164 7.741 7.741 36,601 -0.30(-3.75%)
Sep 02, 2022 8.156 8.390 7.930 8.043 19,988 -0.10(-1.27%)
Sep 01, 2022 8.411 8.410 7.986 8.147 21,661 -0.16(-1.93%)
Aug 31, 2022 8.439 8.439 8.213 8.307 24,723 -0.08(-0.90%)
Aug 30, 2022 8.513 8.513 8.233 8.382 23,068 -0.04(-0.44%)
Aug 29, 2022 8.336 8.626 8.233 8.420 34,987 -0.12(-1.42%)
Aug 26, 2022 8.822 8.869 8.486 8.541 20,294 -0.34(-3.79%)
Aug 25, 2022 8.588 9.009 8.509 8.878 26,502 +0.36(+4.17%)
Aug 24, 2022 8.336 8.635 8.332 8.523 16,242 +0.05(+0.55%)
Aug 23, 2022 8.373 8.616 8.326 8.476 29,084 +0.02(+0.22%)
Aug 22, 2022 9.299 9.299 8.308 8.457 74,807 -0.85(-9.15%)
Aug 19, 2022 9.580 10.02 9.215 9.308 107,227 -0.22(-2.36%)
Aug 18, 2022 9.262 9.652 9.262 9.533 79,383 +0.29(+3.13%)
Aug 17, 2022 9.153 9.280 8.990 9.244 61,630 +0.17(+1.89%)
Aug 16, 2022 8.411 9.144 8.380 9.072 75,317 +0.57(+6.70%)
Aug 15, 2022 8.276 8.520 8.122 8.502 84,089 +0.23(+2.73%)
Aug 12, 2022 8.041 8.357 8.041 8.276 35,456 +0.14(+1.78%)
Aug 11, 2022 7.670 8.185 7.481 8.131 95,246 +0.61(+8.05%)
Aug 10, 2022 7.516 7.552 7.371 7.525 42,434 +0.09(+1.22%)
Aug 09, 2022 7.878 7.878 7.321 7.435 45,406 -0.50(-6.27%)
Aug 08, 2022 7.326 8.004 7.326 7.932 99,222 +0.39(+5.16%)
Aug 05, 2022 7.697 7.724 7.336 7.543 85,620 -0.33(-4.25%)
Aug 04, 2022 8.375 8.375 7.855 7.878 45,571 -0.43(-5.22%)
Aug 03, 2022 8.411 8.411 8.169 8.312 46,977 -0.04(-0.43%)
Aug 02, 2022 8.321 8.415 8.194 8.348 42,235 -0.09(-1.07%)
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.