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

NL Industries (NY: NL )

8.610 -0.060 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 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%)
Jun 01, 2022 8.488 8.488 7.904 8.021 59,663 -0.22(-2.61%)
May 31, 2022 8.165 8.447 8.156 8.236 104,659 +0.21(+2.57%)
May 27, 2022 7.599 8.030 7.572 8.030 87,694 +0.52(+6.93%)
May 26, 2022 7.339 7.537 7.241 7.510 46,086 +0.16(+2.20%)
May 25, 2022 7.133 7.357 7.133 7.348 17,538 +0.22(+3.02%)
May 24, 2022 7.267 7.321 7.070 7.133 30,854 -0.22(-3.05%)
May 23, 2022 7.115 7.483 6.886 7.357 34,619 +0.43(+6.22%)
May 20, 2022 7.339 7.339 6.756 6.926 34,232 -0.27(-3.74%)
May 19, 2022 6.900 7.456 6.882 7.196 54,179 +0.16(+2.30%)
May 18, 2022 6.909 7.178 6.864 7.034 54,799 +0.00(+0.00%)
May 17, 2022 6.980 7.155 6.972 7.034 14,407 +0.10(+1.42%)
May 16, 2022 7.142 7.169 6.909 6.935 32,327 -0.24(-3.37%)
May 13, 2022 7.330 7.492 7.088 7.178 78,084 -0.04(-0.62%)
May 12, 2022 6.595 7.294 6.595 7.223 65,124 +0.42(+6.20%)
May 11, 2022 6.864 7.169 6.227 6.801 35,224 -0.03(-0.39%)
May 10, 2022 6.487 6.864 6.469 6.828 48,960 +0.40(+6.28%)
May 09, 2022 6.397 6.478 6.236 6.424 38,394 +0.00(+0.00%)
May 06, 2022 6.630 6.630 6.316 6.424 25,428 -0.15(-2.32%)
May 05, 2022 6.648 6.684 6.415 6.577 31,025 -0.09(-1.35%)
May 04, 2022 6.433 6.666 6.307 6.666 22,979 +0.31(+4.94%)
May 03, 2022 6.137 6.414 6.047 6.352 22,592 +0.28(+4.58%)
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.