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 (%)
Jul 31, 2019 4.193 4.382 4.184 4.184 58,582 +0.02(+0.39%)
Jul 30, 2019 3.864 4.275 3.864 4.168 17,354 +0.35(+9.27%)
Jul 29, 2019 3.814 3.897 3.740 3.814 13,093 -0.03(-0.85%)
Jul 26, 2019 3.905 4.041 3.847 3.847 24,206 -0.06(-1.47%)
Jul 25, 2019 3.987 4.036 3.905 3.905 15,234 -0.12(-3.06%)
Jul 24, 2019 3.850 4.028 3.850 4.028 7,831 +0.10(+2.51%)
Jul 23, 2019 3.716 3.981 3.716 3.930 19,844 -0.05(-1.24%)
Jul 22, 2019 4.119 4.120 3.938 3.979 19,564 -0.10(-2.42%)
Jul 19, 2019 4.119 4.152 3.988 4.078 64,591 +0.00(+0.00%)
Jul 18, 2019 3.412 4.135 3.371 4.078 209,730 +0.80(+24.31%)
Jul 17, 2019 3.338 3.387 3.236 3.280 17,920 -0.09(-2.68%)
Jul 16, 2019 3.255 3.449 3.255 3.371 9,093 +0.15(+4.59%)
Jul 15, 2019 3.214 3.305 3.042 3.223 37,333 +0.03(+1.03%)
Jul 12, 2019 3.445 3.445 3.190 3.190 25,666 -0.19(-5.60%)
Jul 11, 2019 3.362 3.440 3.255 3.379 27,800 +0.00(+0.00%)
Jul 10, 2019 3.329 3.387 3.255 3.379 8,489 +0.12(+3.53%)
Jul 09, 2019 3.288 3.288 3.247 3.264 17,112 -0.07(-1.98%)
Jul 08, 2019 3.379 3.412 3.329 3.329 34,241 -0.07(-2.17%)
Jul 05, 2019 3.083 3.428 3.083 3.403 16,543 +0.35(+11.29%)
Jul 03, 2019 2.918 3.132 2.918 3.058 30,532 +0.16(+5.68%)
Jul 02, 2019 3.239 3.313 2.844 2.894 24,464 -0.43(-12.87%)
Jul 01, 2019 3.107 3.379 3.083 3.321 23,701 +0.32(+10.68%)
Jun 28, 2019 3.469 3.477 3.001 3.001 57,536 -0.43(-12.47%)
Jun 27, 2019 3.163 3.477 3.163 3.428 20,222 +0.30(+9.45%)
Jun 26, 2019 3.058 3.231 3.058 3.132 11,212 +0.07(+2.42%)
Jun 25, 2019 3.132 3.140 3.058 3.058 2,752 -0.01(-0.27%)
Jun 24, 2019 3.017 3.099 3.014 3.066 8,851 +0.02(+0.81%)
Jun 21, 2019 2.927 3.042 2.850 3.042 15,326 +0.08(+2.78%)
Jun 20, 2019 2.951 2.959 2.877 2.959 9,422 +0.07(+2.56%)
Jun 19, 2019 2.869 2.914 2.787 2.886 7,517 -0.07(-2.50%)
Jun 18, 2019 2.943 2.959 2.854 2.959 3,627 +0.07(+2.56%)
Jun 17, 2019 2.795 2.886 2.639 2.886 10,632 +0.07(+2.63%)
Jun 14, 2019 2.877 2.918 2.812 2.812 5,960 -0.04(-1.44%)
Jun 13, 2019 2.977 2.978 2.844 2.853 5,798 -0.09(-3.07%)
Jun 12, 2019 2.894 2.959 2.894 2.943 8,209 +0.02(+0.84%)
Jun 11, 2019 2.975 2.975 2.861 2.918 11,523 +0.02(+0.57%)
Jun 10, 2019 2.812 2.943 2.725 2.902 20,443 +0.08(+2.92%)
Jun 07, 2019 2.869 2.869 2.795 2.820 4,014 -0.01(-0.29%)
Jun 06, 2019 2.959 2.959 2.828 2.828 1,785 +0.08(+2.99%)
Jun 05, 2019 2.812 2.894 2.688 2.746 16,554 -0.04(-1.47%)
Jun 04, 2019 2.968 2.968 2.721 2.787 17,865 -0.09(-3.14%)
Jun 03, 2019 2.762 2.971 2.746 2.877 23,052 +0.19(+7.03%)
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%)
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.