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

NL Industries (NY: NL )

6.960 UNCHANGED
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 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 (%)
May 31, 2023 5.238 5.400 5.219 5.314 36,044 +0.03(+0.54%)
May 30, 2023 5.314 5.371 5.248 5.286 40,670 -0.05(-0.89%)
May 26, 2023 5.181 5.352 5.181 5.333 5,838 +0.08(+1.45%)
May 25, 2023 5.329 5.329 5.143 5.257 9,475 -0.04(-0.72%)
May 24, 2023 5.153 5.419 5.124 5.295 13,676 +0.07(+1.27%)
May 23, 2023 5.172 5.343 5.172 5.229 15,691 -0.10(-1.79%)
May 22, 2023 5.352 5.367 5.276 5.324 7,250 +0.05(+0.90%)
May 19, 2023 5.466 5.466 5.143 5.276 46,801 -0.08(-1.42%)
May 18, 2023 5.305 5.362 5.300 5.352 14,283 -0.01(-0.18%)
May 17, 2023 5.286 5.466 5.286 5.362 18,133 +0.10(+1.81%)
May 16, 2023 5.390 5.447 5.253 5.267 15,657 -0.11(-2.12%)
May 15, 2023 5.371 5.452 5.324 5.381 10,494 +0.03(+0.53%)
May 12, 2023 5.314 5.428 5.238 5.352 10,508 -0.06(-1.05%)
May 11, 2023 5.533 5.533 5.381 5.409 8,369 -0.09(-1.56%)
May 10, 2023 5.609 5.609 5.447 5.495 19,140 +0.03(+0.52%)
May 09, 2023 5.504 5.618 5.466 5.466 26,367 -0.03(-0.52%)
May 08, 2023 5.562 5.647 5.495 5.495 21,730 -0.14(-2.53%)
May 05, 2023 5.821 5.821 5.581 5.638 19,532 -0.09(-1.49%)
May 04, 2023 5.875 6.008 5.628 5.723 28,675 -0.22(-3.68%)
May 03, 2023 5.961 6.056 5.866 5.942 21,145 +0.24(+4.17%)
May 02, 2023 5.951 5.951 5.543 5.704 51,192 -0.20(-3.38%)
May 01, 2023 5.942 6.018 5.885 5.904 23,944 -0.21(-3.42%)
Apr 28, 2023 5.994 6.160 5.994 6.113 16,856 +0.08(+1.26%)
Apr 27, 2023 6.160 6.160 5.942 6.037 20,209 +0.14(+2.42%)
Apr 26, 2023 5.961 6.018 5.752 5.894 18,718 -0.10(-1.59%)
Apr 25, 2023 6.027 6.186 5.961 5.989 12,861 -0.07(-1.10%)
Apr 24, 2023 6.094 6.284 6.037 6.056 13,584 -0.10(-1.55%)
Apr 21, 2023 6.160 6.206 6.120 6.151 15,253 -0.01(-0.15%)
Apr 20, 2023 6.117 6.353 6.113 6.160 17,337 -0.08(-1.22%)
Apr 19, 2023 6.265 6.294 6.237 6.237 6,723 -0.03(-0.46%)
Apr 18, 2023 6.160 6.370 6.160 6.265 20,499 -0.01(-0.15%)
Apr 17, 2023 6.075 6.322 6.056 6.275 16,240 +0.04(+0.61%)
Apr 14, 2023 6.256 6.265 6.170 6.237 14,318 -0.03(-0.46%)
Apr 13, 2023 6.179 6.322 6.179 6.265 19,603 +0.06(+0.92%)
Apr 12, 2023 6.189 6.243 6.141 6.208 12,740 +0.07(+1.08%)
Apr 11, 2023 6.208 6.294 6.027 6.141 34,046 +0.03(+0.47%)
Apr 10, 2023 5.923 6.189 5.923 6.113 17,570 +0.20(+3.38%)
Apr 06, 2023 5.904 5.923 5.904 5.913 23,959 +0.06(+0.97%)
Apr 05, 2023 5.932 5.935 5.742 5.856 8,850 -0.10(-1.60%)
Apr 04, 2023 6.227 6.274 5.875 5.951 18,268 -0.27(-4.28%)
Apr 03, 2023 5.752 6.218 5.752 6.218 38,310 +0.46(+7.92%)
Mar 31, 2023 5.733 5.847 5.667 5.761 12,676 +0.03(+0.50%)
Mar 30, 2023 5.742 5.799 5.562 5.733 14,489 +0.06(+1.01%)
Mar 29, 2023 5.761 5.799 5.466 5.676 37,094 -0.03(-0.50%)
Mar 28, 2023 5.657 5.785 5.647 5.704 17,343 -0.12(-2.12%)
Mar 27, 2023 5.837 5.885 5.714 5.828 9,326 +0.12(+2.17%)
Mar 24, 2023 5.638 5.861 5.561 5.704 12,832 +0.01(+0.17%)
Mar 23, 2023 5.761 5.837 5.581 5.695 24,402 -0.04(-0.66%)
Mar 22, 2023 6.056 6.056 5.695 5.733 15,075 -0.31(-5.19%)
Mar 21, 2023 5.900 6.103 5.900 6.046 24,463 +0.12(+2.09%)
Mar 20, 2023 5.961 5.999 5.847 5.923 28,332 +0.08(+1.30%)
Mar 17, 2023 6.084 6.094 5.714 5.847 43,100 -0.14(-2.38%)
Mar 16, 2023 5.856 6.069 5.847 5.989 24,860 +0.13(+2.27%)
Mar 15, 2023 5.818 6.084 5.657 5.856 41,437 +0.01(+0.16%)
Mar 14, 2023 6.122 6.122 5.799 5.847 44,056 -0.11(-1.91%)
Mar 13, 2023 6.084 6.113 5.942 5.961 27,725 -0.17(-2.79%)
Mar 10, 2023 6.427 6.465 6.113 6.132 23,231 -0.36(-5.56%)
Mar 09, 2023 6.940 6.940 6.465 6.493 32,175 -0.30(-4.48%)
Mar 08, 2023 6.940 6.940 6.693 6.797 8,928 -0.08(-1.11%)
Mar 07, 2023 6.994 7.005 6.775 6.873 6,312 -0.09(-1.23%)
Mar 06, 2023 6.978 6.978 6.888 6.959 6,224 +0.02(+0.27%)
Mar 03, 2023 6.987 7.034 6.874 6.940 10,569 +0.09(+1.38%)
Mar 02, 2023 6.836 6.921 6.780 6.846 11,117 +0.08(+1.11%)
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.