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

NL Industries (NY: NL )

6.500 -1.380 (-17.51%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
May 31, 2019 2.770 2.844 2.499 2.688 39,776 -0.12(-4.11%)
May 30, 2019 2.754 2.869 2.754 2.803 26,380 +0.13(+4.92%)
May 29, 2019 2.729 2.729 2.672 2.672 12,128 -0.08(-2.99%)
May 28, 2019 2.787 2.795 2.738 2.754 8,822 +0.01(+0.30%)
May 24, 2019 2.705 2.795 2.705 2.746 9,609 +0.04(+1.52%)
May 23, 2019 2.680 2.754 2.660 2.705 22,446 +0.00(+0.00%)
May 22, 2019 2.713 2.762 2.647 2.705 12,113 -0.06(-2.08%)
May 21, 2019 2.664 2.795 2.664 2.762 9,675 +0.12(+4.35%)
May 20, 2019 2.877 2.877 2.631 2.647 20,171 -0.23(-8.00%)
May 17, 2019 2.877 2.968 2.877 2.877 11,069 -0.02(-0.85%)
May 16, 2019 2.959 3.025 2.902 2.902 20,735 +0.00(+0.00%)
May 15, 2019 2.984 3.042 2.886 2.902 17,465 -0.09(-3.02%)
May 14, 2019 2.943 3.009 2.943 2.992 12,042 +0.06(+1.96%)
May 13, 2019 3.025 3.025 2.853 2.935 11,923 -0.14(-4.55%)
May 10, 2019 3.001 3.099 3.001 3.075 24,693 +0.10(+3.31%)
May 09, 2019 2.886 3.058 2.875 2.976 10,903 +0.06(+1.97%)
May 08, 2019 2.877 2.959 2.875 2.918 17,913 +0.00(+0.00%)
May 07, 2019 3.009 3.066 2.898 2.918 6,808 -0.13(-4.31%)
May 06, 2019 3.083 3.107 3.050 3.050 11,987 -0.05(-1.59%)
May 03, 2019 2.957 3.124 2.957 3.099 4,622 +0.02(+0.80%)
May 02, 2019 2.927 3.083 2.927 3.075 13,260 +0.12(+3.89%)
May 01, 2019 3.025 3.025 2.943 2.959 10,518 +0.04(+1.41%)
Apr 30, 2019 3.091 3.091 2.892 2.918 27,941 -0.16(-5.08%)
Apr 29, 2019 3.091 3.091 3.050 3.075 1,917 +0.02(+0.81%)
Apr 26, 2019 3.086 3.210 2.941 3.050 11,312 -0.01(-0.27%)
Apr 25, 2019 3.075 3.099 3.005 3.058 11,034 +0.09(+3.05%)
Apr 24, 2019 3.206 3.206 2.968 2.968 31,601 -0.15(-4.75%)
Apr 23, 2019 3.272 3.272 3.091 3.116 16,242 +0.01(+0.26%)
Apr 22, 2019 3.181 3.181 3.107 3.107 4,220 -0.08(-2.58%)
Apr 18, 2019 3.107 3.272 3.107 3.190 20,314 +0.06(+1.84%)
Apr 17, 2019 3.223 3.231 3.116 3.132 30,918 +0.02(+0.79%)
Apr 16, 2019 3.338 3.338 3.058 3.107 37,791 -0.16(-4.79%)
Apr 15, 2019 3.198 3.305 3.198 3.264 20,345 +0.06(+1.79%)
Apr 12, 2019 3.280 3.280 3.206 3.206 54,860 +0.00(+0.00%)
Apr 11, 2019 3.190 3.321 3.190 3.206 15,296 +0.00(+0.00%)
Apr 10, 2019 3.247 3.297 3.157 3.206 21,360 -0.02(-0.51%)
Apr 09, 2019 3.231 3.288 3.091 3.223 45,811 -0.02(-0.76%)
Apr 08, 2019 3.206 3.292 3.091 3.247 29,707 +0.00(+0.00%)
Apr 05, 2019 3.264 3.313 3.124 3.247 45,615 -0.03(-1.00%)
Apr 04, 2019 3.297 3.338 3.091 3.280 66,263 +0.03(+1.01%)
Apr 03, 2019 3.173 3.297 3.116 3.247 36,177 +0.09(+2.86%)
Apr 02, 2019 3.239 3.297 3.099 3.157 58,306 -0.01(-0.26%)
Apr 01, 2019 3.338 3.338 3.058 3.165 32,623 -0.02(-0.77%)
Mar 29, 2019 3.116 3.288 2.984 3.190 58,509 +0.10(+3.19%)
Mar 28, 2019 3.091 3.173 2.984 3.091 57,627 -0.06(-1.83%)
Mar 27, 2019 3.247 3.247 2.992 3.149 43,741 -0.08(-2.54%)
Mar 26, 2019 3.313 3.313 3.075 3.231 50,419 -0.02(-0.51%)
Mar 25, 2019 3.214 3.264 3.190 3.247 31,470 +0.06(+1.80%)
Mar 22, 2019 3.231 3.354 3.190 3.190 10,339 -0.16(-4.67%)
Mar 21, 2019 3.420 3.465 3.329 3.346 12,289 -0.03(-0.97%)
Mar 20, 2019 3.461 3.493 3.362 3.379 3,764 -0.02(-0.72%)
Mar 19, 2019 3.527 3.527 3.387 3.403 10,179 -0.06(-1.66%)
Mar 18, 2019 3.486 3.535 3.412 3.461 8,923 -0.01(-0.24%)
Mar 15, 2019 3.477 3.576 3.338 3.469 52,792 +0.00(+0.00%)
Mar 14, 2019 3.395 3.477 3.387 3.469 41,523 +0.10(+2.93%)
Mar 13, 2019 3.354 3.412 3.321 3.371 12,001 +0.07(+2.24%)
Mar 12, 2019 3.494 3.683 3.140 3.297 46,427 -0.29(-8.03%)
Mar 11, 2019 3.272 3.634 3.247 3.584 34,107 +0.18(+5.31%)
Mar 08, 2019 3.403 3.449 3.288 3.403 22,382 -0.02(-0.48%)
Mar 07, 2019 3.461 3.502 3.321 3.420 18,185 -0.07(-1.89%)
Mar 06, 2019 3.420 3.543 3.420 3.486 22,919 +0.08(+2.42%)
Mar 05, 2019 3.559 3.559 3.341 3.403 7,777 -0.12(-3.50%)
Mar 04, 2019 3.403 3.584 3.387 3.527 10,048 +0.18(+5.41%)
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.