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

NL Industries (NY: NL )

7.490 +0.140 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 29, 2022 8.547 8.620 8.366 8.439 33,761 -0.03(-0.32%)
Jul 28, 2022 8.846 8.846 8.222 8.466 53,764 -0.43(-4.78%)
Jul 27, 2022 8.909 8.981 8.764 8.891 34,370 -0.02(-0.20%)
Jul 26, 2022 8.981 8.990 8.620 8.909 34,755 -0.02(-0.20%)
Jul 25, 2022 8.402 8.972 8.366 8.927 79,133 +0.57(+6.82%)
Jul 22, 2022 8.249 8.402 8.167 8.357 25,286 -0.01(-0.11%)
Jul 21, 2022 8.158 8.366 8.122 8.366 16,585 +0.09(+1.09%)
Jul 20, 2022 8.294 8.439 8.224 8.276 26,202 +0.01(+0.11%)
Jul 19, 2022 8.384 8.430 8.258 8.267 31,894 +0.05(+0.55%)
Jul 18, 2022 8.330 8.402 8.185 8.222 43,445 -0.14(-1.73%)
Jul 15, 2022 8.176 8.402 7.954 8.366 44,292 +0.34(+4.28%)
Jul 14, 2022 7.977 8.077 7.824 8.023 37,818 -0.11(-1.33%)
Jul 13, 2022 8.077 8.222 7.995 8.131 27,796 +0.03(+0.33%)
Jul 12, 2022 7.905 8.392 7.905 8.104 40,717 +0.06(+0.79%)
Jul 11, 2022 8.032 8.357 8.004 8.041 39,174 -0.15(-1.88%)
Jul 08, 2022 8.185 8.421 8.176 8.194 38,644 -0.10(-1.20%)
Jul 07, 2022 8.203 8.393 8.140 8.294 37,939 +0.13(+1.55%)
Jul 06, 2022 8.158 8.321 8.111 8.167 76,504 -0.15(-1.85%)
Jul 05, 2022 8.312 8.357 7.869 8.321 89,391 +0.02(+0.22%)
Jul 01, 2022 8.828 8.963 8.258 8.303 92,708 -0.62(-6.99%)
Jun 30, 2022 9.081 9.215 8.683 8.927 110,594 -0.07(-0.80%)
Jun 29, 2022 8.610 9.144 8.502 8.999 64,320 +0.39(+4.52%)
Jun 28, 2022 8.909 9.225 8.466 8.610 62,731 -0.29(-3.25%)
Jun 27, 2022 8.683 9.149 8.683 8.900 81,479 +0.30(+3.47%)
Jun 24, 2022 8.710 9.054 8.421 8.601 146,861 -0.04(-0.42%)
Jun 23, 2022 8.592 8.963 8.393 8.638 51,586 +0.05(+0.63%)
Jun 22, 2022 8.321 8.746 8.321 8.583 77,012 +0.28(+3.38%)
Jun 21, 2022 8.321 8.592 8.140 8.303 62,505 +0.17(+2.11%)
Jun 17, 2022 7.778 8.222 7.724 8.131 115,429 +0.35(+4.53%)
Jun 16, 2022 8.014 8.014 7.579 7.778 45,197 -0.39(-4.76%)
Jun 15, 2022 8.185 8.231 8.050 8.167 20,915 +0.12(+1.46%)
Jun 14, 2022 7.742 8.140 7.688 8.050 23,528 +0.37(+4.83%)
Jun 13, 2022 8.032 8.095 7.435 7.679 69,559 -0.47(-5.77%)
Jun 10, 2022 8.231 8.233 7.986 8.149 26,609 -0.23(-2.70%)
Jun 09, 2022 8.357 8.448 8.240 8.375 16,812 -0.06(-0.75%)
Jun 08, 2022 8.683 8.782 8.366 8.439 26,943 -0.36(-4.11%)
Jun 07, 2022 8.493 8.972 8.493 8.800 81,326 +0.33(+3.84%)
Jun 06, 2022 8.185 8.525 8.108 8.475 59,728 +0.39(+4.81%)
Jun 03, 2022 7.905 8.140 7.824 8.086 34,264 +0.14(+1.82%)
Jun 02, 2022 7.977 8.282 7.896 7.941 46,105 -0.08(-1.01%)
Jun 01, 2022 8.489 8.489 7.905 8.022 59,657 -0.22(-2.61%)
May 31, 2022 8.165 8.448 8.157 8.237 104,648 +0.21(+2.57%)
May 27, 2022 7.600 8.031 7.573 8.031 87,684 +0.52(+6.93%)
May 26, 2022 7.340 7.537 7.242 7.510 46,081 +0.16(+2.20%)
May 25, 2022 7.134 7.358 7.134 7.349 17,536 +0.22(+3.02%)
May 24, 2022 7.268 7.322 7.071 7.134 30,851 -0.22(-3.05%)
May 23, 2022 7.116 7.484 6.887 7.358 34,615 +0.43(+6.22%)
May 20, 2022 7.340 7.340 6.757 6.927 34,229 -0.27(-3.74%)
May 19, 2022 6.900 7.457 6.882 7.196 54,173 +0.16(+2.30%)
May 18, 2022 6.909 7.178 6.864 7.035 54,793 +0.00(+0.00%)
May 17, 2022 6.981 7.155 6.973 7.035 14,406 +0.10(+1.42%)
May 16, 2022 7.143 7.169 6.909 6.936 32,324 -0.24(-3.37%)
May 13, 2022 7.331 7.493 7.089 7.178 78,075 -0.04(-0.62%)
May 12, 2022 6.595 7.295 6.595 7.223 65,117 +0.42(+6.20%)
May 11, 2022 6.864 7.169 6.227 6.802 35,220 -0.03(-0.39%)
May 10, 2022 6.488 6.864 6.470 6.829 48,955 +0.40(+6.28%)
May 09, 2022 6.398 6.479 6.236 6.425 38,390 +0.00(+0.00%)
May 06, 2022 6.631 6.631 6.317 6.425 25,426 -0.15(-2.32%)
May 05, 2022 6.649 6.685 6.416 6.577 31,021 -0.09(-1.35%)
May 04, 2022 6.434 6.667 6.308 6.667 22,976 +0.31(+4.94%)
May 03, 2022 6.138 6.415 6.048 6.353 22,589 +0.28(+4.58%)
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.