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 (%)
Dec 31, 2020 4.096 4.096 4.096 18,834 +0.13(+3.24%)
Dec 30, 2020 3.873 3.976 3.822 3.967 18,834 +0.12(+3.12%)
Dec 29, 2020 3.924 3.924 3.787 3.847 20,509 -0.08(-1.96%)
Dec 28, 2020 3.907 3.941 3.899 3.924 18,493 +0.03(+0.66%)
Dec 24, 2020 3.989 3.989 3.899 3.899 3,501 -0.16(-4.01%)
Dec 23, 2020 4.027 4.079 3.899 4.061 21,527 +0.03(+0.85%)
Dec 22, 2020 3.907 4.027 3.907 4.027 16,228 +0.09(+2.17%)
Dec 21, 2020 3.976 3.976 3.864 3.941 23,607 -0.15(-3.56%)
Dec 18, 2020 4.121 4.181 4.053 4.087 47,733 -0.03(-0.63%)
Dec 17, 2020 4.113 4.156 4.096 4.113 11,118 +0.01(+0.21%)
Dec 16, 2020 4.113 4.155 4.025 4.104 30,177 +0.03(+0.63%)
Dec 15, 2020 4.121 4.156 3.924 4.079 43,470 -0.03(-0.83%)
Dec 14, 2020 4.241 4.318 4.113 4.113 30,089 -0.15(-3.61%)
Dec 11, 2020 4.250 4.301 4.190 4.267 20,540 +0.02(+0.40%)
Dec 10, 2020 4.318 4.413 4.244 4.250 32,130 -0.08(-1.78%)
Dec 09, 2020 4.550 4.566 4.327 4.327 29,377 -0.15(-3.26%)
Dec 08, 2020 4.250 4.498 4.250 4.473 32,682 +0.16(+3.78%)
Dec 07, 2020 4.396 4.411 4.276 4.310 34,427 -0.13(-2.90%)
Dec 04, 2020 4.301 4.627 4.301 4.438 80,528 +0.14(+3.19%)
Dec 03, 2020 4.190 4.498 4.190 4.301 81,719 +0.26(+6.36%)
Dec 02, 2020 3.967 4.061 3.965 4.044 10,024 +0.08(+1.94%)
Dec 01, 2020 4.156 4.187 3.964 3.967 7,913 -0.04(-1.07%)
Nov 30, 2020 4.199 4.199 4.010 4.010 27,390 -0.21(-4.88%)
Nov 27, 2020 4.156 4.239 3.995 4.216 17,883 +0.06(+1.43%)
Nov 25, 2020 4.241 4.301 4.139 4.156 21,178 -0.03(-0.81%)
Nov 24, 2020 3.995 4.258 3.995 4.190 37,320 +0.25(+6.25%)
Nov 23, 2020 3.645 4.003 3.645 3.944 32,647 +0.36(+9.95%)
Nov 20, 2020 3.697 3.782 3.587 3.587 28,119 -0.20(-5.38%)
Nov 19, 2020 3.774 3.838 3.748 3.791 8,847 -0.01(-0.22%)
Nov 18, 2020 3.961 4.105 3.799 3.799 18,502 -0.20(-4.89%)
Nov 17, 2020 4.063 4.122 3.995 3.995 21,606 -0.10(-2.49%)
Nov 16, 2020 4.037 4.165 4.024 4.097 47,255 +0.15(+3.88%)
Nov 13, 2020 3.859 4.024 3.859 3.944 8,000 +0.20(+5.22%)
Nov 12, 2020 4.058 4.058 3.706 3.748 36,304 -0.37(-9.07%)
Nov 11, 2020 4.335 4.335 4.114 4.122 23,644 -0.15(-3.58%)
Nov 10, 2020 4.105 4.454 3.945 4.275 108,267 +0.22(+5.45%)
Nov 09, 2020 3.952 4.139 3.820 4.054 46,017 +0.38(+10.42%)
Nov 06, 2020 3.689 3.768 3.672 3.672 6,588 -0.11(-2.92%)
Nov 05, 2020 3.697 3.825 3.676 3.782 10,771 +0.11(+3.01%)
Nov 04, 2020 3.816 3.825 3.646 3.672 16,424 -0.28(-7.10%)
Nov 03, 2020 3.952 3.969 3.816 3.952 45,478 +0.14(+3.56%)
Nov 02, 2020 3.544 3.833 3.544 3.816 13,721 +0.30(+8.45%)
Oct 30, 2020 3.519 3.553 3.519 3.519 11,412 -0.14(-3.72%)
Oct 29, 2020 3.536 3.693 3.510 3.655 9,827 -0.05(-1.38%)
Oct 28, 2020 3.680 3.833 3.536 3.706 40,317 -0.05(-1.36%)
Oct 27, 2020 3.850 3.851 3.748 3.757 28,571 -0.08(-2.00%)
Oct 26, 2020 3.833 3.867 3.663 3.833 17,830 -0.10(-2.59%)
Oct 23, 2020 4.020 4.139 3.935 3.935 14,354 -0.02(-0.43%)
Oct 22, 2020 4.054 4.054 3.952 3.952 16,590 -0.10(-2.52%)
Oct 21, 2020 4.037 4.131 4.020 4.054 8,765 -0.02(-0.42%)
Oct 20, 2020 4.156 4.156 4.020 4.071 10,112 -0.05(-1.24%)
Oct 19, 2020 4.284 4.284 4.122 4.122 5,754 -0.10(-2.41%)
Oct 16, 2020 4.224 4.423 4.114 4.224 25,649 -0.03(-0.60%)
Oct 15, 2020 4.275 4.284 4.037 4.250 33,152 -0.03(-0.60%)
Oct 14, 2020 4.216 4.326 4.173 4.275 14,019 +0.07(+1.62%)
Oct 13, 2020 4.318 4.318 4.160 4.207 12,088 -0.11(-2.56%)
Oct 12, 2020 4.148 4.505 4.097 4.318 30,502 +0.17(+4.10%)
Oct 09, 2020 4.547 4.547 4.105 4.148 35,179 -0.40(-8.78%)
Oct 08, 2020 4.258 4.590 4.207 4.547 55,106 +0.34(+8.08%)
Oct 07, 2020 4.029 4.352 4.029 4.207 88,547 +0.31(+7.84%)
Oct 06, 2020 3.816 4.131 3.816 3.901 95,306 +0.17(+4.56%)
Oct 05, 2020 3.663 3.740 3.621 3.731 16,982 +0.12(+3.29%)
Oct 02, 2020 3.646 3.646 3.570 3.612 20,354 -0.03(-0.70%)
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.