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 (%)
Dec 31, 2018 2.844 3.124 2.795 2.885 66,302 +0.17(+6.36%)
Dec 28, 2018 2.540 2.795 2.540 2.713 72,871 +0.17(+6.80%)
Dec 27, 2018 2.581 2.598 2.442 2.540 82,494 -0.04(-1.59%)
Dec 26, 2018 2.630 2.754 2.532 2.581 91,232 -0.01(-0.32%)
Dec 24, 2018 2.573 2.770 2.548 2.589 62,165 +0.02(+0.64%)
Dec 21, 2018 2.893 2.935 2.421 2.573 214,112 -0.32(-11.08%)
Dec 20, 2018 2.842 3.041 2.842 2.893 18,298 -0.02(-0.85%)
Dec 19, 2018 2.819 2.943 2.688 2.918 65,836 +0.26(+9.91%)
Dec 18, 2018 2.622 2.836 2.598 2.655 43,421 +0.01(+0.31%)
Dec 17, 2018 2.902 2.918 2.581 2.647 42,452 -0.27(-9.30%)
Dec 14, 2018 2.959 3.091 2.910 2.918 22,749 -0.07(-2.20%)
Dec 13, 2018 3.198 3.198 2.861 2.984 59,343 -0.23(-7.16%)
Dec 12, 2018 2.819 3.272 2.745 3.214 53,081 +0.40(+14.33%)
Dec 11, 2018 2.737 3.247 2.737 2.811 73,996 -0.39(-12.08%)
Dec 10, 2018 3.128 3.247 3.034 3.198 28,877 +0.01(+0.26%)
Dec 07, 2018 3.230 3.288 3.078 3.189 23,966 +0.02(+0.52%)
Dec 06, 2018 3.288 3.329 3.091 3.173 23,211 -0.15(-4.46%)
Dec 04, 2018 3.526 3.592 3.296 3.321 25,547 -0.22(-6.26%)
Dec 03, 2018 3.518 3.666 3.452 3.543 14,591 +0.06(+1.65%)
Nov 30, 2018 3.576 3.613 3.452 3.485 53,041 -0.08(-2.30%)
Nov 29, 2018 3.715 3.872 3.567 3.567 20,331 -0.17(-4.62%)
Nov 28, 2018 3.543 3.814 3.543 3.740 16,990 +0.18(+5.08%)
Nov 27, 2018 3.872 3.970 3.551 3.559 22,479 -0.35(-8.84%)
Nov 26, 2018 4.118 4.118 3.740 3.904 14,665 -0.13(-3.26%)
Nov 23, 2018 4.061 4.061 3.822 4.036 8,880 -0.08(-2.00%)
Nov 21, 2018 4.118 4.118 4.118 0 +0.48(+13.09%)
Nov 20, 2018 3.699 3.806 3.617 3.641 11,377 -0.11(-2.85%)
Nov 19, 2018 4.069 4.069 3.691 3.748 27,859 -0.29(-7.13%)
Nov 16, 2018 3.978 4.184 3.789 4.036 12,530 +0.02(+0.61%)
Nov 15, 2018 4.028 4.069 3.863 4.011 25,203 -0.03(-0.81%)
Nov 14, 2018 4.225 4.225 4.044 4.044 13,766 -0.02(-0.61%)
Nov 13, 2018 4.110 4.176 4.003 4.069 12,759 +0.01(+0.20%)
Nov 12, 2018 3.892 4.156 3.888 4.061 17,457 +0.15(+3.78%)
Nov 09, 2018 4.357 4.357 3.880 3.913 8,150 -0.14(-3.45%)
Nov 08, 2018 3.987 4.191 3.839 4.052 37,003 -0.38(-8.53%)
Nov 07, 2018 4.373 4.505 4.365 4.431 13,296 -0.14(-3.06%)
Nov 06, 2018 4.354 4.694 4.354 4.570 10,944 +0.01(+0.18%)
Nov 05, 2018 4.638 4.709 4.546 4.562 16,667 +0.02(+0.54%)
Nov 02, 2018 4.702 4.702 4.447 4.537 16,545 -0.05(-1.08%)
Nov 01, 2018 4.348 4.658 4.348 4.587 13,350 +0.23(+5.28%)
Oct 31, 2018 4.389 4.517 4.275 4.357 9,614 +0.02(+0.38%)
Oct 30, 2018 4.439 4.579 4.159 4.340 16,607 -0.10(-2.22%)
Oct 29, 2018 4.546 4.694 4.381 4.439 18,214 -0.02(-0.55%)
Oct 26, 2018 4.291 4.521 4.168 4.463 35,766 +0.08(+1.88%)
Oct 25, 2018 4.242 4.398 3.987 4.381 32,144 +0.17(+4.10%)
Oct 24, 2018 4.595 4.636 4.209 4.209 26,616 -0.36(-7.91%)
Oct 23, 2018 4.628 4.661 4.562 4.570 13,124 -0.12(-2.63%)
Oct 22, 2018 4.751 4.759 4.603 4.694 9,648 +0.05(+1.06%)
Oct 19, 2018 4.644 4.866 4.644 4.644 13,868 -0.04(-0.88%)
Oct 18, 2018 4.883 4.883 4.620 4.685 28,496 -0.20(-4.04%)
Oct 17, 2018 5.039 5.195 4.866 4.883 13,169 -0.21(-4.04%)
Oct 16, 2018 4.990 5.174 4.990 5.088 14,871 +0.12(+2.48%)
Oct 15, 2018 5.318 5.344 4.941 4.965 22,222 -0.10(-1.95%)
Oct 12, 2018 5.220 5.294 5.031 5.063 26,764 -0.07(-1.44%)
Oct 11, 2018 5.211 5.211 5.125 5.137 22,824 -0.08(-1.57%)
Oct 10, 2018 5.203 5.409 5.170 5.220 15,615 -0.07(-1.24%)
Oct 09, 2018 5.491 5.491 5.220 5.285 39,016 -0.08(-1.53%)
Oct 08, 2018 5.384 5.614 5.293 5.368 10,097 +0.18(+3.49%)
Oct 05, 2018 5.384 5.425 5.170 5.187 38,929 -0.24(-4.39%)
Oct 04, 2018 5.516 5.590 5.425 5.425 19,469 -0.13(-2.37%)
Oct 03, 2018 5.466 5.581 5.384 5.557 11,570 +0.12(+2.11%)
Oct 02, 2018 5.170 5.565 5.170 5.442 57,956 +0.27(+5.25%)
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.