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 (%)
Jul 31, 2023 5.530 5.753 5.530 5.646 7,338 +0.01(+0.17%)
Jul 28, 2023 5.627 5.716 5.554 5.637 18,825 -0.05(-0.86%)
Jul 27, 2023 5.744 5.744 5.549 5.685 15,201 -0.05(-0.85%)
Jul 26, 2023 5.598 5.763 5.598 5.734 38,514 +0.19(+3.52%)
Jul 25, 2023 5.432 5.568 5.364 5.539 17,199 +0.11(+1.97%)
Jul 24, 2023 5.422 5.505 5.364 5.432 18,974 -0.04(-0.71%)
Jul 21, 2023 5.559 5.559 5.432 5.471 25,488 -0.07(-1.23%)
Jul 20, 2023 5.500 5.578 5.432 5.539 23,786 +0.09(+1.61%)
Jul 19, 2023 5.549 5.646 5.403 5.452 39,166 -0.10(-1.75%)
Jul 18, 2023 5.491 5.666 5.413 5.549 41,720 +0.03(+0.53%)
Jul 17, 2023 5.520 5.637 5.461 5.520 10,359 -0.03(-0.53%)
Jul 14, 2023 5.530 5.549 5.471 5.549 6,804 -0.03(-0.52%)
Jul 13, 2023 5.607 5.646 5.530 5.578 20,693 +0.01(+0.17%)
Jul 12, 2023 5.627 5.656 5.432 5.568 24,795 +0.14(+2.51%)
Jul 11, 2023 5.471 5.510 5.364 5.432 29,509 -0.13(-2.28%)
Jul 10, 2023 5.549 5.598 5.520 5.559 10,849 +0.01(+0.18%)
Jul 07, 2023 5.374 5.578 5.374 5.549 48,608 +0.16(+2.89%)
Jul 06, 2023 5.442 5.442 5.306 5.393 16,998 -0.06(-1.07%)
Jul 05, 2023 5.442 5.588 5.422 5.452 29,686 +0.03(+0.54%)
Jul 03, 2023 5.520 5.520 5.364 5.422 4,966 +0.04(+0.72%)
Jun 30, 2023 5.422 5.510 5.354 5.383 23,618 +0.05(+0.91%)
Jun 29, 2023 5.403 5.471 5.315 5.335 52,418 +0.00(+0.00%)
Jun 28, 2023 5.364 5.403 5.276 5.335 15,934 -0.03(-0.54%)
Jun 27, 2023 5.247 5.452 5.247 5.364 14,040 +0.10(+1.85%)
Jun 26, 2023 5.413 5.529 5.257 5.267 20,014 -0.13(-2.35%)
Jun 23, 2023 5.422 5.609 5.315 5.393 68,821 -0.06(-1.07%)
Jun 22, 2023 5.424 5.507 5.407 5.452 11,738 -0.11(-1.93%)
Jun 21, 2023 5.559 5.612 5.481 5.559 21,208 -0.05(-0.87%)
Jun 20, 2023 5.773 5.812 5.559 5.607 30,536 -0.18(-3.03%)
Jun 16, 2023 5.763 5.841 5.568 5.783 37,615 +0.13(+2.24%)
Jun 15, 2023 5.822 5.831 5.617 5.656 23,226 +0.10(+1.75%)
May 08, 2023 5.626 5.713 5.559 5.559 21,481 -0.14(-2.53%)
May 05, 2023 5.889 5.889 5.645 5.703 19,308 -0.09(-1.50%)
May 04, 2023 5.943 6.078 5.693 5.790 28,346 -0.22(-3.68%)
May 03, 2023 6.030 6.126 5.934 6.011 20,903 +0.24(+4.17%)
May 02, 2023 6.020 6.020 5.607 5.770 50,605 -0.20(-3.38%)
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.