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

NL Industries (NY: NL )

7.810 -0.090 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 6.470 6.510 6.389 6.452 21,137 -0.02(-0.28%)
Mar 30, 2022 6.497 6.505 6.357 6.470 19,233 -0.09(-1.37%)
Mar 29, 2022 6.640 6.675 6.380 6.559 23,812 -0.08(-1.22%)
Mar 28, 2022 6.371 6.685 6.362 6.640 25,977 +0.28(+4.37%)
Mar 25, 2022 6.443 6.461 6.281 6.362 12,476 -0.04(-0.70%)
Mar 24, 2022 6.461 6.461 6.166 6.407 30,548 +0.10(+1.56%)
Mar 23, 2022 6.281 6.371 6.205 6.308 26,319 -0.01(-0.14%)
Mar 22, 2022 6.209 6.371 6.058 6.317 17,599 +0.13(+2.03%)
Mar 21, 2022 6.191 6.191 6.012 6.191 18,594 +0.09(+1.47%)
Mar 18, 2022 6.191 6.191 5.850 6.102 65,267 -0.09(-1.45%)
Mar 17, 2022 5.905 6.191 5.905 6.191 20,948 +0.24(+4.07%)
Mar 16, 2022 5.931 5.976 5.902 5.949 10,426 +0.22(+3.76%)
Mar 15, 2022 5.707 5.940 5.680 5.734 12,526 -0.02(-0.31%)
Mar 14, 2022 5.886 5.980 5.438 5.752 24,273 -0.18(-3.03%)
Mar 11, 2022 5.976 6.120 5.841 5.931 14,263 +0.05(+0.92%)
Mar 10, 2022 5.771 6.035 5.682 5.877 23,686 -0.08(-1.34%)
Mar 09, 2022 6.028 6.028 5.806 5.957 18,108 +0.11(+1.82%)
Mar 08, 2022 5.842 5.957 5.673 5.851 25,425 +0.12(+2.17%)
Mar 07, 2022 6.117 6.117 5.602 5.726 39,902 -0.38(-6.25%)
Mar 04, 2022 6.082 6.161 5.984 6.108 9,409 +0.02(+0.29%)
Mar 03, 2022 6.028 6.099 5.913 6.090 16,577 +0.15(+2.54%)
Mar 02, 2022 5.540 5.993 5.540 5.939 11,216 +0.29(+5.19%)
Mar 01, 2022 5.647 5.780 5.602 5.647 87,325 -0.02(-0.31%)
Feb 28, 2022 5.682 5.771 5.513 5.664 35,466 -0.06(-1.09%)
Feb 25, 2022 5.575 5.789 5.558 5.726 9,152 +0.19(+3.37%)
Feb 24, 2022 5.283 5.655 5.283 5.540 39,396 +0.12(+2.30%)
Feb 23, 2022 5.345 5.602 5.345 5.416 25,618 +0.04(+0.66%)
Feb 22, 2022 5.460 5.629 5.327 5.380 32,074 -0.05(-0.98%)
Feb 18, 2022 5.433 0 +0.01(+0.16%)
Feb 17, 2022 5.371 5.469 5.345 5.425 19,969 -0.05(-0.97%)
Feb 16, 2022 5.265 5.496 5.265 5.478 20,170 +0.20(+3.87%)
Feb 15, 2022 5.211 5.283 5.113 5.274 31,703 +0.28(+5.69%)
Feb 14, 2022 5.691 5.691 4.919 4.990 91,291 -0.58(-10.37%)
Feb 11, 2022 5.691 5.744 5.567 5.567 8,644 -0.03(-0.48%)
Feb 10, 2022 5.691 5.851 5.584 5.593 13,716 -0.15(-2.63%)
Feb 09, 2022 5.673 5.868 5.638 5.744 17,697 +0.11(+1.89%)
Feb 08, 2022 5.655 5.682 5.593 5.638 8,746 -0.05(-0.94%)
Feb 07, 2022 5.700 5.877 5.549 5.691 19,763 +0.00(+0.00%)
Feb 04, 2022 5.682 5.718 5.575 5.691 7,107 +0.01(+0.16%)
Feb 03, 2022 6.019 5.682 5.682 15,411 -0.40(-6.57%)
Feb 02, 2022 6.135 6.193 5.771 6.082 36,685 -0.05(-0.87%)
Feb 01, 2022 5.762 6.232 5.611 6.135 31,345 +0.36(+6.31%)
Jan 31, 2022 5.709 5.913 5.701 5.771 11,520 +0.09(+1.56%)
Jan 28, 2022 6.011 6.011 5.575 5.682 13,351 -0.22(-3.76%)
Jan 27, 2022 6.064 6.064 5.735 5.904 7,455 +0.06(+1.06%)
Jan 26, 2022 6.108 6.161 5.797 5.842 12,655 -0.07(-1.20%)
Jan 25, 2022 5.700 5.966 5.593 5.913 17,049 +0.15(+2.62%)
Jan 24, 2022 5.682 5.851 5.682 5.762 31,379 -0.01(-0.15%)
Jan 21, 2022 5.984 6.099 5.771 5.771 35,795 -0.29(-4.83%)
Jan 20, 2022 6.117 6.286 6.055 6.064 8,699 +0.05(+0.89%)
Jan 19, 2022 6.099 6.316 5.953 6.011 20,507 -0.25(-3.97%)
Jan 18, 2022 6.392 6.486 6.224 6.259 16,568 -0.12(-1.81%)
Jan 14, 2022 6.375 0 +0.04(+0.56%)
Jan 13, 2022 6.454 6.524 6.250 6.339 21,507 +0.01(+0.14%)
Jan 12, 2022 6.614 6.650 6.304 6.330 37,718 -0.32(-4.81%)
Jan 11, 2022 6.588 6.685 6.517 6.650 10,773 +0.12(+1.77%)
Jan 10, 2022 6.543 6.543 6.383 6.534 19,480 +0.00(+0.00%)
Jan 07, 2022 6.650 6.747 6.525 6.534 23,388 -0.17(-2.52%)
Jan 06, 2022 6.588 6.757 6.534 6.703 13,030 +0.12(+1.75%)
Jan 05, 2022 6.712 6.712 6.543 6.588 13,729 -0.12(-1.85%)
Jan 04, 2022 6.614 6.756 6.543 6.712 9,358 +0.11(+1.61%)
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.