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 (%)
Mar 31, 2021 6.805 6.874 6.398 6.441 153,777 -0.23(-3.50%)
Mar 30, 2021 5.802 6.908 5.802 6.675 272,749 +0.89(+15.40%)
Mar 29, 2021 6.052 6.217 5.784 5.784 70,422 -0.17(-2.90%)
Mar 26, 2021 5.879 6.087 5.879 5.957 18,158 +0.17(+2.99%)
Mar 25, 2021 5.490 5.810 5.482 5.784 35,791 +0.26(+4.69%)
Mar 24, 2021 5.629 5.897 5.516 5.525 31,960 -0.14(-2.44%)
Mar 23, 2021 5.750 5.862 5.620 5.663 47,425 -0.16(-2.82%)
Mar 22, 2021 6.156 6.156 5.620 5.828 46,430 -0.22(-3.58%)
Mar 19, 2021 6.035 6.130 5.802 6.044 108,255 -0.02(-0.29%)
Mar 18, 2021 6.122 6.545 5.992 6.061 76,274 -0.17(-2.77%)
Mar 17, 2021 6.009 6.346 5.914 6.234 185,693 +0.27(+4.49%)
Mar 16, 2021 5.862 6.009 5.637 5.966 43,819 -0.02(-0.29%)
Mar 15, 2021 5.957 5.983 5.663 5.983 36,805 +0.03(+0.44%)
Mar 12, 2021 5.819 5.957 5.750 5.957 23,015 +0.17(+2.99%)
Mar 11, 2021 5.956 5.956 5.551 5.784 72,481 -0.13(-2.17%)
Mar 10, 2021 5.939 5.956 5.784 5.913 47,960 +0.03(+0.58%)
Mar 09, 2021 5.836 5.956 5.681 5.879 93,574 +0.07(+1.18%)
Mar 08, 2021 5.510 5.939 5.502 5.810 93,070 +0.38(+6.94%)
Mar 05, 2021 5.484 5.536 5.364 5.433 73,517 +0.15(+2.92%)
Mar 04, 2021 5.330 5.484 5.099 5.279 89,128 +0.10(+1.99%)
Mar 03, 2021 5.150 5.373 5.116 5.176 38,454 +0.01(+0.17%)
Mar 02, 2021 5.176 5.356 4.910 5.167 39,462 -0.02(-0.33%)
Mar 01, 2021 4.885 5.296 4.867 5.184 33,682 +0.38(+7.84%)
Feb 26, 2021 5.150 5.297 4.807 4.807 42,243 -0.37(-7.12%)
Feb 25, 2021 5.656 5.656 5.176 5.176 128,391 -0.24(-4.43%)
Feb 24, 2021 4.422 5.630 4.422 5.416 284,584 +1.06(+24.41%)
Feb 23, 2021 4.353 4.396 4.293 4.353 13,950 +0.00(+0.00%)
Feb 22, 2021 4.285 4.370 4.250 4.353 19,626 -0.01(-0.20%)
Feb 19, 2021 4.310 4.413 4.310 4.362 25,906 +0.05(+1.19%)
Feb 18, 2021 4.465 4.473 4.310 4.310 21,505 -0.15(-3.27%)
Feb 17, 2021 4.499 4.507 4.302 4.456 37,140 +0.09(+2.16%)
Feb 16, 2021 4.507 4.585 4.345 4.362 32,659 -0.10(-2.30%)
Feb 12, 2021 4.362 4.465 4.353 4.465 14,236 +0.10(+2.36%)
Feb 11, 2021 4.285 4.362 4.165 4.362 22,804 +0.05(+1.19%)
Feb 10, 2021 4.456 4.473 4.285 4.310 18,797 -0.17(-3.82%)
Feb 09, 2021 4.550 4.565 4.336 4.482 32,962 -0.05(-1.13%)
Feb 08, 2021 4.208 4.585 4.173 4.533 188,601 +0.35(+8.40%)
Feb 05, 2021 4.130 4.182 4.088 4.182 24,856 +0.07(+1.67%)
Feb 04, 2021 3.950 4.113 3.942 4.113 13,717 +0.12(+3.00%)
Feb 03, 2021 4.070 4.070 3.968 3.993 17,011 -0.10(-2.51%)
Feb 02, 2021 4.199 4.199 4.028 4.096 42,696 +0.02(+0.42%)
Feb 01, 2021 3.942 4.139 3.865 4.079 19,894 +0.21(+5.54%)
Jan 29, 2021 4.045 4.045 3.822 3.865 22,872 -0.12(-3.01%)
Jan 28, 2021 4.062 4.062 3.899 3.985 15,933 -0.03(-0.64%)
Jan 27, 2021 4.028 4.045 3.822 4.010 44,009 -0.08(-1.89%)
Jan 26, 2021 4.062 4.088 3.985 4.088 15,367 +0.03(+0.85%)
Jan 25, 2021 4.113 4.113 3.968 4.053 17,762 -0.14(-3.27%)
Jan 22, 2021 3.993 4.190 3.950 4.190 21,238 +0.21(+5.39%)
Jan 21, 2021 3.976 4.070 3.976 3.976 13,587 +0.01(+0.22%)
Jan 20, 2021 4.182 4.216 3.968 3.968 19,705 -0.12(-2.93%)
Jan 19, 2021 4.156 4.156 4.028 4.088 11,829 +0.03(+0.63%)
Jan 15, 2021 4.165 4.165 4.028 4.062 16,454 -0.11(-2.67%)
Jan 14, 2021 4.208 4.216 4.139 4.173 6,251 +0.06(+1.46%)
Jan 13, 2021 4.250 4.319 4.105 4.113 16,840 -0.11(-2.64%)
Jan 12, 2021 4.070 4.250 4.070 4.225 12,743 +0.15(+3.79%)
Jan 11, 2021 4.190 4.208 4.053 4.070 8,570 -0.14(-3.26%)
Jan 08, 2021 4.328 4.328 4.148 4.208 13,886 -0.16(-3.73%)
Jan 07, 2021 4.293 4.370 4.285 4.370 20,519 +0.08(+1.80%)
Jan 06, 2021 4.088 4.447 4.070 4.293 49,049 +0.32(+7.97%)
Jan 05, 2021 3.856 4.053 3.856 3.976 41,487 +0.10(+2.65%)
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.