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

NL Industries (NY: NL )

7.880 -0.730 (-8.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2023 5.298 5.462 5.279 5.375 35,634 +0.03(+0.54%)
May 30, 2023 5.375 5.433 5.308 5.347 40,208 -0.05(-0.89%)
May 26, 2023 5.241 5.414 5.241 5.395 5,772 +0.08(+1.45%)
May 25, 2023 5.390 5.390 5.202 5.318 9,367 -0.04(-0.72%)
May 24, 2023 5.212 5.481 5.183 5.356 13,520 +0.07(+1.27%)
May 23, 2023 5.231 5.404 5.231 5.289 15,513 -0.10(-1.79%)
May 22, 2023 5.414 5.428 5.337 5.385 7,168 +0.05(+0.90%)
May 19, 2023 5.529 5.529 5.202 5.337 46,270 -0.08(-1.42%)
May 18, 2023 5.366 5.424 5.361 5.414 14,121 -0.01(-0.18%)
May 17, 2023 5.347 5.529 5.347 5.424 17,927 +0.10(+1.81%)
May 16, 2023 5.452 5.510 5.313 5.327 15,479 -0.12(-2.12%)
May 15, 2023 5.433 5.515 5.385 5.443 10,375 +0.03(+0.53%)
May 12, 2023 5.375 5.491 5.298 5.414 10,388 -0.06(-1.05%)
May 11, 2023 5.597 5.597 5.443 5.472 8,274 -0.09(-1.56%)
May 10, 2023 5.674 5.674 5.510 5.558 18,923 +0.03(+0.52%)
May 09, 2023 5.568 5.683 5.529 5.529 26,067 -0.03(-0.52%)
May 08, 2023 5.625 5.712 5.558 5.558 21,483 -0.14(-2.53%)
May 05, 2023 5.888 5.888 5.645 5.702 19,310 -0.09(-1.50%)
May 04, 2023 5.943 6.077 5.693 5.789 28,349 -0.22(-3.68%)
May 03, 2023 6.029 6.125 5.933 6.010 20,905 +0.24(+4.17%)
May 02, 2023 6.020 6.020 5.606 5.770 50,610 -0.20(-3.38%)
May 01, 2023 6.010 6.087 5.952 5.972 23,672 -0.21(-3.42%)
Apr 28, 2023 6.063 6.231 6.063 6.183 16,664 +0.08(+1.26%)
Apr 27, 2023 6.231 6.231 6.010 6.106 19,979 +0.14(+2.42%)
Apr 26, 2023 6.029 6.087 5.818 5.962 18,505 -0.10(-1.59%)
Apr 25, 2023 6.097 6.257 6.029 6.058 12,715 -0.07(-1.10%)
Apr 24, 2023 6.164 6.356 6.106 6.125 13,430 -0.10(-1.55%)
Apr 21, 2023 6.231 6.278 6.190 6.222 15,079 -0.01(-0.15%)
Apr 20, 2023 6.187 6.426 6.183 6.231 17,140 -0.08(-1.22%)
Apr 19, 2023 6.337 6.366 6.308 6.308 6,647 -0.03(-0.46%)
Apr 18, 2023 6.231 6.443 6.231 6.337 20,266 -0.01(-0.15%)
Apr 17, 2023 6.145 6.395 6.126 6.347 16,056 +0.04(+0.61%)
Apr 14, 2023 6.327 6.337 6.241 6.308 14,155 -0.03(-0.46%)
Apr 13, 2023 6.250 6.395 6.250 6.337 19,380 +0.06(+0.92%)
Apr 12, 2023 6.260 6.315 6.212 6.279 12,595 +0.07(+1.08%)
Apr 11, 2023 6.279 6.366 6.097 6.212 33,660 +0.03(+0.47%)
Apr 10, 2023 5.991 6.260 5.991 6.183 17,370 +0.20(+3.38%)
Apr 06, 2023 5.972 5.991 5.972 5.981 23,687 +0.06(+0.97%)
Apr 05, 2023 6.000 6.003 5.808 5.924 8,749 -0.10(-1.60%)
Apr 04, 2023 6.299 6.346 5.943 6.020 18,061 -0.27(-4.28%)
Apr 03, 2023 5.818 6.289 5.818 6.289 37,874 +0.46(+7.92%)
Mar 31, 2023 5.799 5.914 5.732 5.827 12,532 +0.03(+0.50%)
Mar 30, 2023 5.808 5.866 5.626 5.799 14,324 +0.06(+1.00%)
Mar 29, 2023 5.827 5.866 5.529 5.741 36,672 -0.03(-0.50%)
Mar 28, 2023 5.722 5.851 5.712 5.770 17,146 -0.13(-2.12%)
Mar 27, 2023 5.904 5.952 5.779 5.895 9,220 +0.13(+2.17%)
Mar 24, 2023 5.702 5.928 5.625 5.770 12,686 +0.01(+0.17%)
Mar 23, 2023 5.827 5.904 5.645 5.760 24,125 -0.04(-0.66%)
Mar 22, 2023 6.125 6.125 5.760 5.799 14,904 -0.32(-5.19%)
Mar 21, 2023 5.968 6.174 5.968 6.116 24,185 +0.13(+2.09%)
Mar 20, 2023 6.029 6.068 5.914 5.991 28,010 +0.08(+1.30%)
Mar 17, 2023 6.154 6.164 5.779 5.914 42,610 -0.14(-2.38%)
Mar 16, 2023 5.924 6.139 5.914 6.058 24,578 +0.13(+2.27%)
Mar 15, 2023 5.885 6.154 5.722 5.924 40,966 +0.01(+0.16%)
Mar 14, 2023 6.193 6.193 5.866 5.914 43,555 -0.12(-1.91%)
Mar 13, 2023 6.154 6.183 6.010 6.029 27,410 -0.17(-2.79%)
Mar 10, 2023 6.501 6.539 6.183 6.202 22,967 -0.37(-5.56%)
Mar 09, 2023 7.020 7.020 6.539 6.568 31,809 -0.31(-4.48%)
Mar 08, 2023 7.020 7.020 6.770 6.876 8,826 -0.08(-1.11%)
Mar 07, 2023 7.075 7.085 6.853 6.952 6,240 -0.09(-1.23%)
Mar 06, 2023 7.058 7.058 6.967 7.039 6,154 +0.02(+0.27%)
Mar 03, 2023 7.067 7.115 6.953 7.020 10,449 +0.10(+1.38%)
Mar 02, 2023 6.915 7.001 6.858 6.925 10,991 +0.08(+1.11%)
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.