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

NL Industries (NY: NL )

7.350 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
May 02, 2022 6.066 6.189 5.994 6.075 13,193 -0.10(-1.60%)
Apr 29, 2022 6.138 6.272 6.102 6.173 14,374 -0.02(-0.29%)
Apr 28, 2022 6.191 6.200 6.084 6.191 13,663 -0.03(-0.43%)
Apr 27, 2022 6.066 6.317 6.066 6.218 6,573 +0.10(+1.61%)
Apr 26, 2022 6.191 6.281 6.075 6.120 20,386 -0.13(-2.15%)
Apr 25, 2022 6.191 6.407 6.182 6.254 17,541 +0.05(+0.87%)
Apr 22, 2022 6.389 6.550 6.173 6.200 21,864 -0.15(-2.40%)
Apr 21, 2022 6.721 6.819 6.317 6.353 25,484 -0.31(-4.58%)
Apr 20, 2022 6.479 6.819 6.425 6.658 53,747 +0.23(+3.63%)
Apr 19, 2022 6.371 6.622 6.344 6.425 39,926 +0.09(+1.42%)
Apr 18, 2022 6.326 6.371 6.304 6.335 8,470 +0.01(+0.14%)
Apr 14, 2022 6.281 6.416 6.281 6.326 12,384 +0.06(+1.00%)
Apr 13, 2022 6.263 6.326 6.236 6.263 9,332 +0.09(+1.45%)
Apr 12, 2022 6.245 6.407 6.093 6.173 12,958 -0.04(-0.58%)
Apr 11, 2022 6.299 6.327 6.191 6.209 16,550 -0.11(-1.70%)
Apr 08, 2022 6.290 6.416 6.218 6.317 20,457 +0.02(+0.28%)
Apr 07, 2022 6.263 6.378 6.179 6.299 9,984 +0.13(+2.18%)
Apr 06, 2022 6.304 6.304 6.151 6.164 15,926 -0.14(-2.28%)
Apr 05, 2022 6.254 6.461 6.147 6.308 22,518 +0.04(+0.57%)
Apr 04, 2022 6.164 6.487 6.030 6.272 29,136 +0.18(+2.95%)
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.