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 (%)
Aug 31, 2022 8.438 8.438 8.212 8.306 24,726 -0.08(-0.90%)
Aug 30, 2022 8.512 8.512 8.232 8.381 23,070 -0.04(-0.44%)
Aug 29, 2022 8.335 8.625 8.232 8.419 34,991 -0.12(-1.42%)
Aug 26, 2022 8.821 8.868 8.485 8.540 20,296 -0.34(-3.79%)
Aug 25, 2022 8.587 9.008 8.508 8.877 26,505 +0.36(+4.17%)
Aug 24, 2022 8.335 8.634 8.331 8.522 16,243 +0.05(+0.55%)
Aug 23, 2022 8.372 8.615 8.325 8.475 29,087 +0.02(+0.22%)
Aug 22, 2022 9.298 9.298 8.307 8.456 74,815 -0.85(-9.15%)
Aug 19, 2022 9.579 10.02 9.214 9.307 107,238 -0.22(-2.36%)
Aug 18, 2022 9.261 9.651 9.261 9.532 79,391 +0.29(+3.13%)
Aug 17, 2022 9.152 9.279 8.989 9.243 61,636 +0.17(+1.89%)
Aug 16, 2022 8.411 9.143 8.379 9.071 75,325 +0.57(+6.70%)
Aug 15, 2022 8.275 8.519 8.121 8.501 84,098 +0.23(+2.73%)
Aug 12, 2022 8.040 8.356 8.040 8.275 35,460 +0.14(+1.78%)
Aug 11, 2022 7.669 8.184 7.480 8.130 95,257 +0.61(+8.05%)
Aug 10, 2022 7.515 7.551 7.371 7.524 42,438 +0.09(+1.22%)
Aug 09, 2022 7.877 7.877 7.320 7.434 45,410 -0.50(-6.27%)
Aug 08, 2022 7.325 8.004 7.325 7.931 99,233 +0.39(+5.16%)
Aug 05, 2022 7.696 7.723 7.335 7.542 85,629 -0.33(-4.25%)
Aug 04, 2022 8.374 8.374 7.854 7.877 45,576 -0.43(-5.22%)
Aug 03, 2022 8.411 8.411 8.168 8.311 46,982 -0.04(-0.43%)
Aug 02, 2022 8.320 8.414 8.194 8.347 42,239 -0.09(-1.07%)
Aug 01, 2022 8.266 8.709 8.235 8.438 77,390 +0.00(+0.00%)
Jul 29, 2022 8.546 8.619 8.365 8.438 33,765 -0.03(-0.32%)
Jul 28, 2022 8.845 8.845 8.221 8.465 53,770 -0.43(-4.78%)
Jul 27, 2022 8.908 8.980 8.763 8.890 34,374 -0.02(-0.20%)
Jul 26, 2022 8.980 8.989 8.619 8.908 34,759 -0.02(-0.20%)
Jul 25, 2022 8.402 8.971 8.365 8.926 79,141 +0.57(+6.82%)
Jul 22, 2022 8.248 8.402 8.166 8.356 25,289 -0.01(-0.11%)
Jul 21, 2022 8.157 8.365 8.121 8.365 16,587 +0.09(+1.09%)
Jul 20, 2022 8.293 8.438 8.223 8.275 26,205 +0.01(+0.11%)
Jul 19, 2022 8.383 8.429 8.257 8.266 31,897 +0.05(+0.55%)
Jul 18, 2022 8.329 8.402 8.184 8.221 43,450 -0.14(-1.73%)
Jul 15, 2022 8.175 8.402 7.953 8.365 44,297 +0.34(+4.28%)
Jul 14, 2022 7.976 8.076 7.823 8.022 37,822 -0.11(-1.33%)
Jul 13, 2022 8.076 8.221 7.995 8.130 27,799 +0.03(+0.33%)
Jul 12, 2022 7.904 8.392 7.904 8.103 40,721 +0.06(+0.79%)
Jul 11, 2022 8.031 8.356 8.004 8.040 39,178 -0.15(-1.88%)
Jul 08, 2022 8.184 8.420 8.175 8.194 38,648 -0.10(-1.20%)
Jul 07, 2022 8.203 8.392 8.139 8.293 37,943 +0.13(+1.55%)
Jul 06, 2022 8.157 8.320 8.110 8.166 76,512 -0.15(-1.85%)
Jul 05, 2022 8.311 8.356 7.868 8.320 89,401 +0.02(+0.22%)
Jul 01, 2022 8.827 8.962 8.257 8.302 92,718 -0.62(-6.99%)
Jun 30, 2022 9.080 9.214 8.682 8.926 110,605 -0.07(-0.80%)
Jun 29, 2022 8.610 9.143 8.501 8.998 64,327 +0.39(+4.52%)
Jun 28, 2022 8.908 9.224 8.465 8.610 62,738 -0.29(-3.25%)
Jun 27, 2022 8.682 9.148 8.682 8.899 81,488 +0.30(+3.47%)
Jun 24, 2022 8.709 9.053 8.420 8.601 146,876 -0.04(-0.42%)
Jun 23, 2022 8.591 8.962 8.392 8.637 51,592 +0.05(+0.63%)
Jun 22, 2022 8.320 8.745 8.320 8.582 77,021 +0.28(+3.38%)
Jun 21, 2022 8.320 8.591 8.139 8.302 62,512 +0.17(+2.11%)
Jun 17, 2022 7.778 8.221 7.723 8.130 115,441 +0.35(+4.53%)
Jun 16, 2022 8.013 8.013 7.579 7.778 45,201 -0.39(-4.76%)
Jun 15, 2022 8.184 8.230 8.049 8.166 20,917 +0.12(+1.46%)
Jun 14, 2022 7.741 8.139 7.687 8.049 23,531 +0.37(+4.83%)
Jun 13, 2022 8.031 8.094 7.434 7.678 69,567 -0.47(-5.77%)
Jun 10, 2022 8.230 8.232 7.986 8.148 26,612 -0.23(-2.70%)
Jun 09, 2022 8.356 8.447 8.239 8.374 16,814 -0.06(-0.75%)
Jun 08, 2022 8.682 8.781 8.365 8.438 26,946 -0.36(-4.11%)
Jun 07, 2022 8.492 8.971 8.492 8.799 81,335 +0.33(+3.84%)
Jun 06, 2022 8.184 8.524 8.107 8.474 59,734 +0.39(+4.81%)
Jun 03, 2022 7.904 8.139 7.823 8.085 34,268 +0.14(+1.82%)
Jun 02, 2022 7.976 8.281 7.895 7.940 46,110 -0.08(-1.01%)
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.