Skip to main content

NL Industries (NY: NL )

7.330 +0.070 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 7.300 7.400 7.210 7.330 15,448 +0.07(+0.96%)
Mar 27, 2024 7.220 7.340 7.020 7.260 19,968 +0.09(+1.26%)
Mar 26, 2024 7.180 7.190 6.940 7.170 18,214 +0.07(+0.99%)
Mar 25, 2024 6.960 7.210 6.960 7.100 10,433 +0.06(+0.85%)
Mar 22, 2024 7.160 7.160 6.910 7.040 20,952 -0.08(-1.12%)
Mar 21, 2024 7.250 7.260 6.860 7.120 72,693 +0.00(+0.00%)
Mar 20, 2024 6.830 7.150 6.690 7.120 25,416 +0.34(+5.01%)
Mar 19, 2024 6.670 6.780 6.545 6.780 41,433 +0.24(+3.67%)
Mar 18, 2024 6.710 6.800 6.540 6.540 31,395 -0.10(-1.51%)
Mar 15, 2024 6.470 6.660 6.470 6.640 38,207 +0.14(+2.15%)
Mar 14, 2024 6.550 6.588 6.420 6.500 26,724 +0.00(+0.00%)
Mar 13, 2024 6.430 6.500 6.370 6.500 17,768 +0.16(+2.52%)
Mar 12, 2024 6.290 6.450 6.170 6.340 37,878 +0.09(+1.44%)
Mar 11, 2024 5.790 6.250 5.790 6.250 95,435 +0.57(+10.04%)
Mar 08, 2024 5.570 5.700 5.535 5.680 44,300 +0.17(+3.09%)
Mar 07, 2024 5.310 5.560 5.310 5.510 40,843 +0.21(+3.96%)
Mar 06, 2024 5.260 5.350 5.230 5.300 9,142 +0.04(+0.76%)
Mar 05, 2024 5.300 5.360 5.230 5.260 23,381 -0.08(-1.50%)
Mar 04, 2024 5.190 5.340 5.180 5.340 35,429 +0.19(+3.69%)
Mar 01, 2024 5.100 5.160 5.000 5.150 22,602 +0.05(+0.98%)
Feb 29, 2024 5.050 5.160 5.040 5.100 13,898 +0.08(+1.59%)
Feb 28, 2024 5.010 5.240 5.010 5.020 14,974 +0.00(+0.00%)
Feb 27, 2024 5.200 5.200 5.020 5.020 10,804 -0.10(-1.95%)
Feb 26, 2024 5.190 5.290 5.120 5.120 25,903 -0.10(-1.92%)
Feb 23, 2024 5.170 5.240 5.110 5.220 11,791 -0.02(-0.38%)
Feb 22, 2024 5.210 5.240 5.080 5.240 24,734 +0.11(+2.14%)
Feb 21, 2024 5.140 5.235 5.110 5.130 14,148 -0.04(-0.77%)
Feb 20, 2024 5.280 5.410 5.090 5.170 30,251 -0.19(-3.54%)
Feb 16, 2024 5.300 5.410 5.225 5.360 15,307 +0.05(+0.94%)
Feb 15, 2024 5.320 5.345 5.200 5.310 20,774 -0.03(-0.56%)
Feb 14, 2024 5.070 5.340 5.070 5.340 20,915 +0.28(+5.53%)
Feb 13, 2024 5.110 5.312 5.020 5.060 23,296 -0.09(-1.75%)
Feb 12, 2024 5.320 5.440 5.150 5.150 22,676 -0.12(-2.28%)
Feb 09, 2024 5.140 5.300 5.130 5.270 10,997 +0.09(+1.74%)
Feb 08, 2024 5.120 5.230 5.120 5.180 7,309 +0.01(+0.19%)
Feb 07, 2024 5.170 5.250 5.140 5.170 7,125 -0.04(-0.77%)
Feb 06, 2024 5.150 5.220 5.147 5.210 8,615 +0.05(+0.97%)
Feb 05, 2024 5.200 5.250 5.140 5.160 12,196 -0.06(-1.15%)
Feb 02, 2024 5.210 5.330 5.210 5.220 8,846 -0.14(-2.61%)
Feb 01, 2024 5.250 5.430 5.180 5.360 11,520 +0.11(+2.10%)
Jan 31, 2024 5.290 5.340 5.220 5.250 8,595 -0.13(-2.42%)
Jan 30, 2024 5.210 5.430 5.210 5.380 13,759 +0.10(+1.89%)
Jan 29, 2024 5.360 5.450 5.200 5.280 10,309 -0.09(-1.68%)
Jan 26, 2024 5.490 5.490 5.260 5.370 13,427 -0.14(-2.54%)
Jan 25, 2024 5.280 5.510 5.160 5.510 36,624 +0.33(+6.37%)
Jan 24, 2024 5.190 5.343 5.160 5.180 12,321 -0.03(-0.58%)
Jan 23, 2024 5.330 5.430 5.160 5.210 39,121 -0.11(-2.07%)
Jan 22, 2024 5.290 5.490 5.290 5.320 19,690 +0.00(+0.00%)
Jan 19, 2024 5.140 5.325 5.140 5.320 40,099 +0.15(+2.90%)
Jan 18, 2024 5.280 5.310 5.160 5.170 9,045 -0.05(-0.96%)
Jan 17, 2024 5.250 5.344 5.210 5.220 6,157 -0.10(-1.88%)
Jan 16, 2024 5.400 5.440 5.295 5.320 25,392 +0.07(+1.33%)
Jan 12, 2024 5.220 5.360 5.140 5.250 24,728 +0.06(+1.16%)
Jan 11, 2024 5.230 5.239 5.150 5.190 15,932 -0.04(-0.76%)
Jan 10, 2024 5.470 5.470 5.170 5.230 15,184 -0.05(-0.95%)
Jan 09, 2024 5.280 5.294 5.230 5.280 8,081 -0.06(-1.12%)
Jan 08, 2024 5.200 5.485 5.200 5.340 6,932 +0.09(+1.71%)
Jan 05, 2024 5.410 5.470 5.180 5.250 25,960 -0.16(-2.96%)
Jan 04, 2024 5.460 5.470 5.360 5.410 14,067 -0.01(-0.18%)
Jan 03, 2024 5.450 5.510 5.420 5.420 14,289 -0.12(-2.17%)
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.