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 (%)
Nov 29, 2019 3.431 3.593 3.431 3.486 7,055 +0.02(+0.47%)
Nov 27, 2019 3.551 3.633 3.435 3.469 20,800 -0.12(-3.21%)
Nov 26, 2019 3.869 3.869 3.568 3.584 21,117 -0.25(-6.44%)
Nov 25, 2019 3.568 3.975 3.568 3.831 56,278 +0.31(+8.88%)
Nov 22, 2019 3.551 3.576 3.469 3.519 18,732 +0.07(+1.90%)
Nov 21, 2019 3.461 3.477 3.453 3.453 11,389 -0.03(-0.94%)
Nov 20, 2019 3.453 3.658 3.453 3.486 18,939 -0.01(-0.24%)
Nov 19, 2019 3.459 3.551 3.441 3.494 24,052 +0.04(+1.19%)
Nov 18, 2019 3.371 3.486 3.371 3.453 23,148 +0.06(+1.69%)
Nov 15, 2019 3.675 3.675 3.321 3.395 65,686 -0.24(-6.56%)
Nov 14, 2019 3.601 3.634 3.601 3.634 2,873 -0.02(-0.45%)
Nov 13, 2019 3.782 3.782 3.601 3.650 4,892 -0.17(-4.52%)
Nov 12, 2019 3.782 3.888 3.765 3.823 16,654 +0.07(+1.75%)
Nov 11, 2019 3.601 3.757 3.601 3.757 5,641 +0.16(+4.58%)
Nov 08, 2019 3.502 3.666 3.502 3.593 18,367 -0.07(-1.80%)
Nov 07, 2019 3.699 3.699 3.576 3.658 7,743 +0.10(+2.77%)
Nov 06, 2019 3.529 3.650 3.529 3.560 2,796 -0.10(-2.70%)
Nov 05, 2019 3.666 3.683 3.650 3.658 8,927 +0.01(+0.23%)
Nov 04, 2019 3.486 3.683 3.486 3.650 14,426 +0.16(+4.72%)
Nov 01, 2019 3.403 3.494 3.403 3.486 8,028 +0.09(+2.66%)
Oct 31, 2019 3.338 3.395 3.338 3.395 7,169 -0.02(-0.72%)
Oct 30, 2019 3.453 3.494 3.338 3.420 6,644 -0.03(-0.95%)
Oct 29, 2019 3.453 3.453 3.355 3.453 5,505 +0.10(+2.94%)
Oct 28, 2019 3.338 3.412 3.338 3.354 9,061 +0.02(+0.49%)
Oct 25, 2019 3.379 3.379 3.320 3.338 2,676 -0.04(-1.22%)
Oct 24, 2019 3.428 3.428 3.350 3.379 2,805 -0.05(-1.44%)
Oct 23, 2019 3.420 3.436 3.280 3.428 4,487 +0.03(+0.97%)
Oct 22, 2019 3.420 3.486 3.371 3.395 3,067 +0.06(+1.72%)
Oct 21, 2019 3.395 3.403 3.329 3.338 7,585 +0.03(+0.99%)
Oct 18, 2019 3.231 3.354 3.218 3.305 14,353 +0.03(+1.01%)
Oct 17, 2019 3.255 3.288 3.250 3.272 6,050 -0.03(-1.00%)
Oct 16, 2019 3.395 3.405 3.272 3.305 3,710 -0.07(-2.19%)
Oct 15, 2019 3.231 3.379 3.231 3.379 12,794 +0.13(+4.05%)
Oct 14, 2019 3.165 3.247 3.165 3.247 4,354 +0.03(+1.02%)
Oct 11, 2019 3.198 3.288 3.175 3.214 19,097 +0.05(+1.56%)
Oct 10, 2019 2.869 3.190 2.869 3.165 9,260 +0.24(+8.15%)
Oct 09, 2019 2.853 2.943 2.780 2.927 25,852 +0.07(+2.59%)
Oct 08, 2019 2.836 2.853 2.824 2.853 22,314 +0.02(+0.58%)
Oct 07, 2019 2.853 2.853 2.836 2.836 6,383 -0.01(-0.29%)
Oct 04, 2019 2.910 2.935 2.824 2.844 25,058 +0.00(+0.00%)
Oct 03, 2019 2.902 2.902 2.836 2.844 10,812 +0.01(+0.29%)
Oct 02, 2019 2.795 2.861 2.795 2.836 9,953 +0.04(+1.47%)
Oct 01, 2019 3.017 3.017 2.795 2.795 31,416 -0.30(-9.57%)
Sep 30, 2019 3.124 3.165 3.056 3.091 8,766 +0.08(+2.73%)
Sep 27, 2019 3.153 3.153 3.001 3.009 8,514 -0.03(-1.08%)
Sep 26, 2019 3.017 3.107 2.927 3.042 20,701 +0.01(+0.27%)
Sep 25, 2019 3.206 3.223 3.009 3.033 15,784 -0.06(-1.86%)
Sep 24, 2019 3.214 3.305 3.091 3.091 10,068 -0.26(-7.84%)
Sep 23, 2019 3.425 3.429 3.354 3.354 6,839 -0.06(-1.69%)
Sep 20, 2019 3.239 3.440 3.230 3.412 37,952 +0.16(+4.80%)
Sep 19, 2019 3.371 3.412 3.231 3.255 15,517 -0.07(-1.98%)
Sep 18, 2019 3.107 3.461 3.107 3.321 14,957 +0.25(+8.31%)
Sep 17, 2019 3.075 3.140 3.033 3.066 12,096 -0.13(-4.11%)
Sep 16, 2019 3.140 3.247 3.099 3.198 5,932 +0.00(+0.00%)
Sep 13, 2019 3.050 3.239 2.968 3.198 21,044 +0.16(+5.42%)
Sep 12, 2019 3.083 3.116 3.033 3.033 14,631 -0.07(-2.38%)
Sep 11, 2019 2.984 3.132 2.927 3.107 32,564 +0.12(+3.85%)
Sep 10, 2019 3.042 3.091 2.991 2.992 5,348 +0.10(+3.41%)
Sep 09, 2019 2.828 2.894 2.779 2.894 20,764 +0.07(+2.33%)
Sep 06, 2019 3.058 3.058 2.812 2.828 15,083 -0.21(-7.03%)
Sep 05, 2019 3.091 3.157 3.017 3.042 11,184 +0.01(+0.27%)
Sep 04, 2019 3.030 3.042 3.012 3.033 5,864 +0.07(+2.22%)
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.