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 (%)
Jun 30, 2020 2.741 2.949 2.741 2.867 34,243 +0.06(+2.10%)
Jun 29, 2020 2.438 2.808 2.421 2.808 93,765 +0.41(+17.19%)
Jun 26, 2020 2.774 2.774 2.396 2.396 252,038 -0.37(-13.37%)
Jun 25, 2020 2.716 2.774 2.661 2.766 15,237 +0.05(+1.86%)
Jun 24, 2020 2.758 2.905 2.703 2.716 25,152 -0.03(-1.22%)
Jun 23, 2020 2.749 2.808 2.749 2.749 26,289 -0.09(-3.25%)
Jun 22, 2020 2.993 2.993 2.825 2.842 27,633 -0.15(-5.06%)
Jun 19, 2020 3.102 3.102 2.959 2.993 55,427 -0.04(-1.38%)
Jun 18, 2020 2.850 3.060 2.850 3.035 9,697 +0.03(+0.84%)
Jun 17, 2020 2.825 3.052 2.825 3.010 15,040 -0.02(-0.56%)
Jun 16, 2020 3.136 3.136 2.724 3.027 39,227 +0.03(+0.84%)
Jun 15, 2020 2.682 3.043 2.657 3.001 48,138 +0.36(+13.69%)
Jun 12, 2020 2.985 2.985 2.589 2.640 242,761 -0.21(-7.37%)
Jun 11, 2020 2.943 2.943 2.783 2.850 39,836 -0.24(-7.63%)
Jun 10, 2020 3.119 3.128 3.027 3.086 16,298 +0.02(+0.55%)
Jun 09, 2020 3.075 3.136 2.993 3.069 27,118 -0.07(-2.14%)
Jun 08, 2020 3.262 3.262 3.018 3.136 36,182 -0.02(-0.53%)
Jun 05, 2020 2.920 3.228 2.920 3.153 47,242 +0.34(+12.13%)
Jun 04, 2020 2.737 2.812 2.720 2.812 16,477 +0.07(+2.42%)
Jun 03, 2020 2.812 2.837 2.729 2.745 37,142 +0.03(+1.23%)
Jun 02, 2020 2.604 2.729 2.604 2.712 13,669 +0.11(+4.15%)
Jun 01, 2020 2.654 2.770 2.604 2.604 18,230 +0.00(+0.00%)
May 29, 2020 2.679 2.745 2.510 2.604 18,031 +0.05(+1.95%)
May 28, 2020 2.787 2.886 2.546 2.554 35,461 -0.19(-6.97%)
May 27, 2020 2.529 2.745 2.529 2.745 42,707 +0.22(+8.55%)
May 26, 2020 2.479 2.570 2.479 2.529 22,156 +0.13(+5.56%)
May 22, 2020 2.521 2.521 2.379 2.396 15,988 -0.11(-4.32%)
May 21, 2020 2.479 2.590 2.479 2.504 51,618 +0.01(+0.33%)
May 20, 2020 2.570 2.570 2.437 2.496 27,893 -0.08(-3.23%)
May 19, 2020 2.562 2.620 2.437 2.579 18,607 +0.02(+0.65%)
May 18, 2020 2.529 2.587 2.504 2.562 29,722 +0.14(+5.84%)
May 15, 2020 2.346 2.421 2.279 2.421 35,221 +0.14(+6.20%)
May 14, 2020 2.462 2.462 2.204 2.279 89,337 -0.21(-8.36%)
May 13, 2020 2.521 2.521 2.329 2.487 34,697 -0.02(-0.66%)
May 12, 2020 2.612 2.612 2.479 2.504 24,033 -0.04(-1.63%)
May 11, 2020 2.604 2.729 2.479 2.546 38,421 -0.08(-3.16%)
May 08, 2020 2.421 2.629 2.371 2.629 25,364 +0.21(+8.59%)
May 07, 2020 2.471 2.471 2.296 2.421 20,780 -0.05(-2.02%)
May 06, 2020 2.471 2.512 2.387 2.471 16,303 +0.00(+0.00%)
May 05, 2020 2.737 2.737 2.437 2.471 23,119 -0.14(-5.41%)
May 04, 2020 2.496 2.729 2.496 2.612 33,512 +0.23(+9.79%)
May 01, 2020 2.753 2.770 2.354 2.379 21,036 -0.41(-14.63%)
Apr 30, 2020 2.995 2.995 2.729 2.787 32,927 -0.36(-11.38%)
Apr 29, 2020 2.803 3.244 2.795 3.144 58,465 +0.44(+16.31%)
Apr 28, 2020 2.778 2.778 2.645 2.704 20,356 +0.04(+1.56%)
Apr 27, 2020 2.496 2.722 2.496 2.662 46,962 +0.20(+8.11%)
Apr 24, 2020 2.354 2.486 2.353 2.462 9,015 +0.20(+8.82%)
Apr 23, 2020 2.329 2.387 2.213 2.263 13,817 -0.02(-0.73%)
Apr 22, 2020 2.213 2.279 2.204 2.279 35,431 +0.10(+4.58%)
Apr 21, 2020 2.204 2.204 2.146 2.179 10,871 -0.03(-1.50%)
Apr 20, 2020 2.304 2.304 2.213 2.213 17,199 -0.08(-3.62%)
Apr 17, 2020 2.271 2.371 2.254 2.296 21,998 +0.07(+3.37%)
Apr 16, 2020 2.321 2.387 2.163 2.221 22,841 -0.06(-2.55%)
Apr 15, 2020 2.254 2.329 2.254 2.279 16,651 -0.05(-2.14%)
Apr 14, 2020 2.487 2.496 2.271 2.329 21,892 -0.08(-3.45%)
Apr 13, 2020 2.471 2.554 2.363 2.412 10,199 -0.06(-2.36%)
Apr 09, 2020 2.387 2.529 2.387 2.471 30,052 +0.12(+5.32%)
Apr 08, 2020 2.313 2.346 2.229 2.346 32,277 +0.10(+4.44%)
Apr 07, 2020 2.304 2.304 2.196 2.246 26,954 +0.07(+3.05%)
Apr 06, 2020 2.071 2.204 2.021 2.179 26,701 +0.22(+11.49%)
Apr 03, 2020 2.188 2.195 1.938 1.955 31,014 -0.20(-9.27%)
Apr 02, 2020 2.263 2.329 2.096 2.155 19,701 -0.12(-5.13%)
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.