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 (%)
Nov 30, 2022 6.553 6.591 6.257 6.477 36,738 -0.01(-0.15%)
Nov 29, 2022 6.930 6.990 6.326 6.486 32,870 -0.31(-4.58%)
Nov 28, 2022 6.901 7.137 6.699 6.798 14,487 -0.18(-2.57%)
Nov 25, 2022 6.948 7.128 6.874 6.977 8,761 -0.04(-0.54%)
Nov 23, 2022 6.996 7.043 6.901 7.014 6,866 -0.08(-1.20%)
Nov 22, 2022 6.986 7.250 6.971 7.099 13,444 +0.05(+0.67%)
Nov 21, 2022 7.382 7.382 6.897 7.052 23,437 -0.26(-3.61%)
Nov 18, 2022 7.533 7.533 7.203 7.316 16,962 +0.03(+0.39%)
Nov 17, 2022 6.958 7.627 6.732 7.288 53,931 +0.31(+4.46%)
Nov 16, 2022 7.156 7.156 6.939 6.977 7,056 -0.03(-0.40%)
Nov 15, 2022 6.854 7.071 6.854 7.005 14,774 +0.18(+2.62%)
Nov 14, 2022 7.071 7.179 6.826 6.826 12,665 -0.25(-3.60%)
Nov 11, 2022 7.222 7.373 7.080 7.080 13,052 +0.00(+0.00%)
Nov 10, 2022 6.958 7.241 6.882 7.080 24,771 +0.30(+4.45%)
Nov 09, 2022 6.986 6.987 6.694 6.779 22,165 -0.15(-2.18%)
Nov 08, 2022 7.307 7.307 6.930 6.930 21,519 -0.27(-3.80%)
Nov 07, 2022 7.457 7.457 7.119 7.203 28,073 -0.23(-3.05%)
Nov 04, 2022 7.457 7.467 7.288 7.429 12,641 -0.04(-0.51%)
Nov 03, 2022 7.825 7.995 7.184 7.467 26,271 -0.41(-5.26%)
Nov 02, 2022 8.221 7.863 7.882 24,644 -0.26(-3.24%)
Nov 01, 2022 8.259 8.334 8.146 8.146 8,885 -0.11(-1.37%)
Oct 31, 2022 8.231 8.438 8.202 8.259 18,947 +0.03(+0.34%)
Oct 28, 2022 8.108 8.419 8.049 8.231 21,051 +0.30(+3.80%)
Oct 27, 2022 8.023 8.235 7.853 7.929 21,661 -0.06(-0.71%)
Oct 26, 2022 8.014 8.179 7.891 7.985 21,930 +0.00(+0.00%)
Oct 25, 2022 7.618 8.150 7.618 7.985 15,324 +0.21(+2.67%)
Oct 24, 2022 7.778 7.863 7.495 7.778 16,696 +0.00(+0.00%)
Oct 21, 2022 7.646 7.839 7.533 7.778 13,413 +0.23(+3.00%)
Oct 20, 2022 7.684 7.835 7.448 7.552 20,027 -0.14(-1.84%)
Oct 19, 2022 7.561 7.750 7.278 7.693 15,515 +0.15(+2.00%)
Oct 18, 2022 7.580 7.665 7.316 7.542 21,268 +0.07(+0.88%)
Oct 17, 2022 7.514 7.674 7.401 7.476 18,905 +0.08(+1.15%)
Oct 14, 2022 7.481 7.481 7.222 7.391 11,533 -0.08(-1.01%)
Oct 13, 2022 7.071 7.585 7.071 7.467 18,816 +0.25(+3.53%)
Oct 12, 2022 7.297 7.297 7.080 7.212 10,896 -0.08(-1.03%)
Oct 11, 2022 6.979 7.429 6.979 7.288 14,562 +0.11(+1.58%)
Oct 10, 2022 7.307 7.344 7.146 7.175 8,616 -0.13(-1.81%)
Oct 07, 2022 7.354 7.467 7.212 7.307 11,535 -0.18(-2.39%)
Oct 06, 2022 7.624 7.627 7.351 7.486 18,882 -0.10(-1.37%)
Oct 05, 2022 7.542 7.665 7.542 7.589 11,513 +0.06(+0.75%)
Oct 04, 2022 7.561 7.657 7.401 7.533 20,257 +0.12(+1.65%)
Oct 03, 2022 7.457 7.481 7.156 7.410 39,834 +0.12(+1.68%)
Sep 30, 2022 7.146 7.457 7.128 7.288 36,070 +0.07(+0.91%)
Sep 29, 2022 7.373 7.404 7.206 7.222 8,924 -0.15(-2.05%)
Sep 28, 2022 6.930 7.448 6.930 7.373 21,434 +0.32(+4.55%)
Sep 27, 2022 7.128 7.218 6.974 7.052 12,208 -0.01(-0.13%)
Sep 26, 2022 6.977 7.165 6.930 7.062 30,074 -0.27(-3.73%)
Sep 23, 2022 7.599 7.599 6.967 7.335 33,306 -0.20(-2.63%)
Sep 22, 2022 7.740 7.764 7.392 7.533 71,162 -0.29(-3.73%)
Sep 21, 2022 7.806 7.957 7.571 7.825 19,627 -0.01(-0.12%)
Sep 20, 2022 7.976 8.030 7.703 7.835 17,238 -0.14(-1.77%)
Sep 19, 2022 7.797 7.976 7.646 7.976 20,117 +0.25(+3.17%)
Sep 16, 2022 7.712 7.835 7.410 7.731 65,780 +0.01(+0.12%)
Sep 15, 2022 7.731 8.070 7.660 7.721 13,719 +0.01(+0.12%)
Sep 14, 2022 7.891 8.033 7.665 7.712 24,590 -0.18(-2.27%)
Sep 13, 2022 8.061 8.193 7.655 7.891 31,034 -0.22(-2.67%)
Sep 12, 2022 8.297 8.297 8.034 8.108 28,486 -0.03(-0.35%)
Sep 09, 2022 8.136 8.240 7.910 8.136 22,702 +0.11(+1.41%)
Sep 08, 2022 7.844 8.042 7.797 8.023 11,838 +0.02(+0.24%)
Sep 07, 2022 7.637 8.004 7.637 8.004 12,479 +0.26(+3.41%)
Sep 06, 2022 8.051 8.163 7.740 7.740 36,605 -0.30(-3.75%)
Sep 02, 2022 8.155 8.389 7.929 8.042 19,990 -0.10(-1.27%)
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.