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 29, 2020 2.679 2.745 2.510 2.604 18,029 +0.05(+1.95%)
May 28, 2020 2.787 2.887 2.546 2.554 35,457 -0.19(-6.97%)
May 27, 2020 2.529 2.745 2.529 2.745 42,702 +0.22(+8.55%)
May 26, 2020 2.479 2.571 2.479 2.529 22,153 +0.13(+5.56%)
May 22, 2020 2.521 2.521 2.379 2.396 15,986 -0.11(-4.32%)
May 21, 2020 2.479 2.591 2.479 2.504 51,613 +0.01(+0.33%)
May 20, 2020 2.571 2.571 2.438 2.496 27,890 -0.08(-3.23%)
May 19, 2020 2.562 2.621 2.438 2.579 18,605 +0.02(+0.65%)
May 18, 2020 2.529 2.587 2.504 2.562 29,719 +0.14(+5.84%)
May 15, 2020 2.346 2.421 2.280 2.421 35,218 +0.14(+6.20%)
May 14, 2020 2.463 2.463 2.205 2.280 89,327 -0.21(-8.36%)
May 13, 2020 2.521 2.521 2.329 2.488 34,694 -0.02(-0.66%)
May 12, 2020 2.612 2.612 2.479 2.504 24,031 -0.04(-1.63%)
May 11, 2020 2.604 2.729 2.479 2.546 38,417 -0.08(-3.16%)
May 08, 2020 2.421 2.629 2.371 2.629 25,361 +0.21(+8.59%)
May 07, 2020 2.471 2.471 2.296 2.421 20,778 -0.05(-2.02%)
May 06, 2020 2.471 2.513 2.388 2.471 16,301 +0.00(+0.00%)
May 05, 2020 2.737 2.737 2.438 2.471 23,116 -0.14(-5.41%)
May 04, 2020 2.496 2.729 2.496 2.612 33,508 +0.23(+9.79%)
May 01, 2020 2.754 2.770 2.355 2.379 21,034 -0.41(-14.63%)
Apr 30, 2020 2.995 2.995 2.729 2.787 32,923 -0.36(-11.38%)
Apr 29, 2020 2.804 3.245 2.795 3.145 58,459 +0.44(+16.31%)
Apr 28, 2020 2.779 2.779 2.646 2.704 20,354 +0.04(+1.56%)
Apr 27, 2020 2.496 2.722 2.496 2.662 46,957 +0.20(+8.11%)
Apr 24, 2020 2.354 2.487 2.354 2.463 9,014 +0.20(+8.82%)
Apr 23, 2020 2.329 2.388 2.213 2.263 13,815 -0.02(-0.73%)
Apr 22, 2020 2.213 2.280 2.205 2.280 35,427 +0.10(+4.58%)
Apr 21, 2020 2.205 2.205 2.146 2.180 10,870 -0.03(-1.50%)
Apr 20, 2020 2.305 2.305 2.213 2.213 17,197 -0.08(-3.62%)
Apr 17, 2020 2.271 2.371 2.255 2.296 21,996 +0.07(+3.37%)
Apr 16, 2020 2.321 2.388 2.163 2.221 22,838 -0.06(-2.55%)
Apr 15, 2020 2.255 2.329 2.255 2.280 16,649 -0.05(-2.14%)
Apr 14, 2020 2.488 2.496 2.271 2.329 21,890 -0.08(-3.45%)
Apr 13, 2020 2.471 2.554 2.363 2.413 10,198 -0.06(-2.36%)
Apr 09, 2020 2.388 2.529 2.388 2.471 30,049 +0.12(+5.32%)
Apr 08, 2020 2.313 2.346 2.230 2.346 32,274 +0.10(+4.44%)
Apr 07, 2020 2.305 2.305 2.196 2.246 26,952 +0.07(+3.05%)
Apr 06, 2020 2.072 2.205 2.022 2.180 26,698 +0.22(+11.49%)
Apr 03, 2020 2.188 2.195 1.938 1.955 31,011 -0.20(-9.27%)
Apr 02, 2020 2.263 2.329 2.097 2.155 19,699 -0.12(-5.13%)
Apr 01, 2020 2.413 2.438 2.263 2.271 23,569 -0.21(-8.39%)
Mar 31, 2020 2.479 2.479 2.438 2.479 10,554 +0.05(+2.05%)
Mar 30, 2020 2.546 2.546 2.282 2.429 10,984 +0.02(+1.04%)
Mar 27, 2020 2.413 2.446 2.354 2.404 16,947 -0.07(-2.69%)
Mar 26, 2020 2.496 2.554 2.446 2.471 36,409 +0.06(+2.41%)
Mar 25, 2020 2.171 2.484 1.988 2.413 24,631 +0.12(+5.07%)
Mar 24, 2020 2.188 2.305 2.098 2.296 22,878 +0.26(+12.65%)
Mar 23, 2020 1.930 2.280 1.930 2.038 18,407 +0.11(+5.60%)
Mar 20, 2020 2.280 2.388 1.930 1.930 46,877 -0.52(-21.36%)
Mar 19, 2020 2.055 2.496 1.897 2.454 43,137 +0.30(+13.90%)
Mar 18, 2020 2.471 2.471 2.146 2.155 54,168 -0.28(-11.60%)
Mar 17, 2020 2.171 2.438 2.171 2.438 34,565 +0.26(+11.83%)
Mar 16, 2020 2.554 2.554 2.171 2.180 46,251 -0.32(-12.67%)
Mar 13, 2020 2.438 2.496 2.171 2.496 63,224 +0.20(+8.70%)
Mar 12, 2020 2.413 2.521 2.292 2.296 53,625 -0.27(-10.39%)
Mar 11, 2020 2.829 2.829 2.521 2.562 15,230 -0.24(-8.61%)
Mar 10, 2020 2.413 2.837 2.250 2.804 45,040 +0.42(+17.83%)
Mar 09, 2020 2.496 2.513 2.288 2.379 51,322 -0.19(-7.44%)
Mar 06, 2020 2.579 2.587 2.496 2.571 29,688 -0.03(-1.28%)
Mar 05, 2020 2.679 2.737 2.562 2.604 27,028 -0.16(-5.72%)
Mar 04, 2020 2.696 2.762 2.604 2.762 10,636 +0.13(+5.06%)
Mar 03, 2020 2.904 2.912 2.604 2.629 24,454 -0.27(-9.20%)
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.