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

NL Industries (NY: NL )

6.990 -0.040 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2024 5.689 6.064 5.689 5.999 44,676 +0.24(+4.24%)
Jul 30, 2024 5.698 5.773 5.642 5.755 19,784 -0.04(-0.65%)
Jul 29, 2024 6.055 6.055 5.632 5.792 56,040 -0.20(-3.29%)
Jul 26, 2024 5.970 6.055 5.819 5.989 24,573 +0.15(+2.57%)
Jul 25, 2024 5.632 5.952 5.632 5.839 24,639 +0.15(+2.64%)
Jul 24, 2024 6.083 6.092 5.661 5.689 23,636 -0.35(-5.75%)
Jul 23, 2024 5.820 6.125 5.820 6.036 28,855 +0.23(+4.05%)
Jul 22, 2024 5.576 5.839 5.576 5.801 39,590 +0.14(+2.49%)
Jul 19, 2024 5.698 5.764 5.604 5.661 22,946 -0.04(-0.66%)
Jul 18, 2024 6.177 6.180 5.661 5.698 35,805 -0.56(-9.00%)
Jul 17, 2024 6.055 6.299 5.820 6.261 58,182 +0.25(+4.22%)
Jul 16, 2024 5.557 6.027 5.557 6.008 77,332 +0.42(+7.56%)
Jul 15, 2024 5.942 5.942 5.586 5.586 72,987 -0.37(-6.15%)
Jul 12, 2024 5.942 6.074 5.783 5.952 46,792 +0.01(+0.16%)
Jul 11, 2024 5.726 6.046 5.726 5.942 51,646 +0.26(+4.63%)
Jul 10, 2024 5.651 5.698 5.604 5.679 18,516 +0.08(+1.34%)
Jul 09, 2024 5.445 5.670 5.440 5.604 54,936 +0.12(+2.23%)
Jul 08, 2024 5.445 5.557 5.388 5.482 44,572 +0.01(+0.17%)
Jul 05, 2024 5.529 5.604 5.398 5.473 27,044 -0.12(-2.18%)
Jul 03, 2024 5.388 5.642 5.379 5.595 29,184 +0.21(+3.83%)
Jul 02, 2024 5.520 5.553 5.323 5.388 44,127 -0.16(-2.88%)
Jul 01, 2024 5.679 5.811 5.496 5.548 44,779 -0.11(-1.99%)
Jun 28, 2024 5.557 5.661 5.492 5.661 132,136 +0.09(+1.69%)
Jun 27, 2024 5.820 5.820 5.520 5.567 21,155 -0.29(-4.97%)
Jun 26, 2024 5.708 5.886 5.623 5.858 44,720 +0.17(+2.97%)
Jun 25, 2024 5.417 5.783 5.379 5.689 27,828 +0.27(+5.03%)
Jun 24, 2024 5.670 5.773 5.370 5.417 75,931 -0.37(-6.33%)
Jun 21, 2024 5.914 5.914 5.689 5.783 60,971 -0.11(-1.91%)
Jun 20, 2024 6.168 6.271 5.886 5.895 28,070 -0.30(-4.85%)
Jun 18, 2024 6.027 6.261 6.027 6.196 28,621 +0.15(+2.48%)
Jun 17, 2024 6.215 6.430 6.008 6.046 99,527 -0.24(-3.88%)
Jun 14, 2024 6.318 6.346 6.233 6.290 17,233 -0.05(-0.74%)
Jun 13, 2024 6.308 6.450 6.308 6.337 10,345 -0.20(-3.02%)
Jun 12, 2024 6.290 6.609 6.290 6.534 19,743 +0.25(+4.04%)
Jun 11, 2024 6.365 6.365 6.149 6.280 29,704 -0.19(-2.90%)
Jun 10, 2024 6.581 6.674 5.926 6.468 31,093 -0.07(-1.01%)
Jun 07, 2024 6.747 6.747 6.432 6.534 25,348 -0.19(-2.90%)
Jun 06, 2024 6.812 6.812 6.701 6.729 15,367 -0.04(-0.55%)
Jun 05, 2024 6.766 6.794 6.645 6.766 28,887 +0.00(+0.00%)
Jun 04, 2024 6.831 6.849 6.701 6.766 36,230 -0.16(-2.28%)
Jun 03, 2024 6.914 6.923 6.777 6.923 48,476 +0.10(+1.50%)
May 31, 2024 6.859 6.917 6.790 6.821 21,711 -0.01(-0.14%)
May 30, 2024 6.794 6.951 6.794 6.831 22,989 +0.08(+1.24%)
May 29, 2024 6.589 6.896 6.589 6.747 40,507 +0.09(+1.39%)
May 28, 2024 7.137 7.137 6.645 6.654 75,115 -0.48(-6.76%)
May 24, 2024 6.886 7.146 6.886 7.137 23,910 +0.20(+2.95%)
May 23, 2024 6.942 6.988 6.850 6.933 40,103 -0.02(-0.27%)
May 22, 2024 6.840 6.951 6.821 6.951 46,547 +0.13(+1.90%)
May 21, 2024 6.729 6.849 6.705 6.821 46,095 +0.06(+0.96%)
May 20, 2024 6.729 6.831 6.701 6.756 100,247 +0.01(+0.14%)
May 17, 2024 6.506 6.756 6.487 6.747 50,300 +0.26(+4.01%)
May 16, 2024 6.265 6.497 6.265 6.487 45,885 +0.19(+3.10%)
May 15, 2024 6.153 6.292 6.051 6.292 45,130 +0.15(+2.42%)
May 14, 2024 6.033 6.367 5.828 6.144 107,199 +0.11(+1.85%)
May 13, 2024 7.193 7.211 6.033 6.033 218,936 -1.28(-17.51%)
May 10, 2024 7.926 7.963 7.267 7.313 60,485 -0.68(-8.48%)
May 09, 2024 8.019 8.065 7.759 7.991 59,627 -0.06(-0.69%)
May 08, 2024 8.278 8.288 7.917 8.046 58,436 -0.19(-2.25%)
May 07, 2024 8.176 8.278 8.131 8.232 39,567 +0.05(+0.57%)
May 06, 2024 7.759 8.186 7.534 8.186 91,510 +0.54(+7.04%)
May 03, 2024 7.517 7.749 7.517 7.647 65,341 +0.19(+2.49%)
May 02, 2024 7.369 7.647 7.239 7.462 24,884 +0.04(+0.50%)
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.