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

NL Industries (NY: NL )

7.810 -0.090 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 5.050 5.160 5.040 5.100 13,898 +0.08(+1.59%)
Feb 28, 2024 5.010 5.240 5.010 5.020 14,974 +0.00(+0.00%)
Feb 27, 2024 5.200 5.200 5.020 5.020 10,804 -0.10(-1.95%)
Feb 26, 2024 5.190 5.290 5.120 5.120 25,903 -0.10(-1.92%)
Feb 23, 2024 5.170 5.240 5.110 5.220 11,791 -0.02(-0.38%)
Feb 22, 2024 5.210 5.240 5.080 5.240 24,734 +0.11(+2.14%)
Feb 21, 2024 5.140 5.235 5.110 5.130 14,148 -0.04(-0.77%)
Feb 20, 2024 5.280 5.410 5.090 5.170 30,251 -0.19(-3.54%)
Feb 16, 2024 5.300 5.410 5.225 5.360 15,307 +0.05(+0.94%)
Feb 15, 2024 5.320 5.345 5.200 5.310 20,774 -0.03(-0.56%)
Feb 14, 2024 5.070 5.340 5.070 5.340 20,915 +0.28(+5.53%)
Feb 13, 2024 5.110 5.312 5.020 5.060 23,296 -0.09(-1.75%)
Feb 12, 2024 5.320 5.440 5.150 5.150 22,676 -0.12(-2.28%)
Feb 09, 2024 5.140 5.300 5.130 5.270 10,997 +0.09(+1.74%)
Feb 08, 2024 5.120 5.230 5.120 5.180 7,309 +0.01(+0.19%)
Feb 07, 2024 5.170 5.250 5.140 5.170 7,125 -0.04(-0.77%)
Feb 06, 2024 5.150 5.220 5.147 5.210 8,615 +0.05(+0.97%)
Feb 05, 2024 5.200 5.250 5.140 5.160 12,196 -0.06(-1.15%)
Feb 02, 2024 5.210 5.330 5.210 5.220 8,846 -0.14(-2.61%)
Feb 01, 2024 5.250 5.430 5.180 5.360 11,520 +0.11(+2.10%)
Jan 31, 2024 5.290 5.340 5.220 5.250 8,595 -0.13(-2.42%)
Jan 30, 2024 5.210 5.430 5.210 5.380 13,759 +0.10(+1.89%)
Jan 29, 2024 5.360 5.450 5.200 5.280 10,309 -0.09(-1.68%)
Jan 26, 2024 5.490 5.490 5.260 5.370 13,427 -0.14(-2.54%)
Jan 25, 2024 5.280 5.510 5.160 5.510 36,624 +0.33(+6.37%)
Jan 24, 2024 5.190 5.343 5.160 5.180 12,321 -0.03(-0.58%)
Jan 23, 2024 5.330 5.430 5.160 5.210 39,121 -0.11(-2.07%)
Jan 22, 2024 5.290 5.490 5.290 5.320 19,690 +0.00(+0.00%)
Jan 19, 2024 5.140 5.325 5.140 5.320 40,099 +0.15(+2.90%)
Jan 18, 2024 5.280 5.310 5.160 5.170 9,045 -0.05(-0.96%)
Jan 17, 2024 5.250 5.344 5.210 5.220 6,157 -0.10(-1.88%)
Jan 16, 2024 5.400 5.440 5.295 5.320 25,392 +0.07(+1.33%)
Jan 12, 2024 5.220 5.360 5.140 5.250 24,728 +0.06(+1.16%)
Jan 11, 2024 5.230 5.239 5.150 5.190 15,932 -0.04(-0.76%)
Jan 10, 2024 5.470 5.470 5.170 5.230 15,184 -0.05(-0.95%)
Jan 09, 2024 5.280 5.294 5.230 5.280 8,081 -0.06(-1.12%)
Jan 08, 2024 5.200 5.485 5.200 5.340 6,932 +0.09(+1.71%)
Jan 05, 2024 5.410 5.470 5.180 5.250 25,960 -0.16(-2.96%)
Jan 04, 2024 5.460 5.470 5.360 5.410 14,067 -0.01(-0.18%)
Jan 03, 2024 5.450 5.510 5.420 5.420 14,289 -0.12(-2.17%)
Jan 02, 2024 5.450 5.600 5.440 5.540 9,005 -0.07(-1.25%)
Dec 29, 2023 5.710 5.750 5.580 5.610 12,364 -0.05(-0.88%)
Dec 28, 2023 5.650 5.780 5.620 5.660 10,471 +0.05(+0.89%)
Dec 27, 2023 5.690 5.700 5.580 5.610 14,437 -0.04(-0.71%)
Dec 26, 2023 5.580 5.730 5.580 5.650 22,395 +0.12(+2.17%)
Dec 22, 2023 5.640 5.680 5.440 5.530 11,967 -0.09(-1.60%)
Dec 21, 2023 5.460 5.667 5.430 5.620 27,048 +0.20(+3.69%)
Dec 20, 2023 5.430 5.633 5.310 5.420 32,824 +0.00(+0.00%)
Dec 19, 2023 5.370 5.450 5.218 5.420 20,568 +0.10(+1.88%)
Dec 18, 2023 5.190 5.390 5.181 5.320 28,869 +0.17(+3.30%)
Dec 15, 2023 5.190 5.420 5.097 5.150 35,888 -0.01(-0.19%)
Dec 14, 2023 5.090 5.205 5.040 5.160 40,746 +0.18(+3.61%)
Dec 13, 2023 5.310 5.350 4.944 4.980 333,969 -0.33(-6.21%)
Dec 12, 2023 5.360 5.385 5.310 5.310 23,832 -0.05(-0.93%)
Dec 11, 2023 5.210 5.375 5.210 5.360 17,827 +0.10(+1.90%)
Dec 08, 2023 5.040 5.270 5.040 5.260 13,410 +0.18(+3.54%)
Dec 07, 2023 5.030 5.130 5.000 5.080 26,133 +0.14(+2.83%)
Dec 06, 2023 5.040 5.150 4.460 4.940 43,096 -0.10(-1.98%)
Dec 05, 2023 5.160 5.200 4.980 5.040 18,312 -0.16(-3.08%)
Dec 04, 2023 5.170 5.230 5.100 5.200 15,336 +0.02(+0.39%)
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.