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

NL Industries (NY: NL )

7.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2021 5.703 5.902 5.698 5.893 29,331 +0.12(+2.09%)
Aug 30, 2021 5.867 5.867 5.643 5.772 39,551 -0.08(-1.33%)
Aug 27, 2021 5.678 5.953 5.669 5.850 101,560 +0.25(+4.46%)
Aug 26, 2021 5.686 5.815 5.600 5.600 30,313 -0.03(-0.46%)
Aug 25, 2021 5.721 5.755 5.609 5.626 18,167 +0.07(+1.24%)
Aug 24, 2021 5.514 5.600 5.514 5.557 24,162 +0.01(+0.16%)
Aug 23, 2021 5.410 5.600 5.410 5.548 26,644 +0.14(+2.55%)
Aug 20, 2021 5.488 5.557 5.324 5.410 46,319 -0.14(-2.48%)
Aug 19, 2021 5.428 5.600 5.215 5.548 138,476 +0.15(+2.71%)
Aug 18, 2021 5.410 5.643 5.385 5.402 29,536 +0.07(+1.29%)
Aug 17, 2021 5.255 5.359 5.234 5.333 19,483 +0.12(+2.31%)
Aug 16, 2021 5.247 5.247 5.143 5.212 23,291 -0.13(-2.42%)
Aug 13, 2021 5.385 5.643 5.316 5.342 59,376 +0.11(+2.14%)
Aug 12, 2021 5.540 5.540 5.195 5.230 19,759 -0.15(-2.72%)
Aug 11, 2021 5.462 5.557 5.307 5.376 23,866 -0.02(-0.32%)
Aug 10, 2021 5.514 5.522 5.358 5.393 21,528 -0.15(-2.64%)
Aug 09, 2021 5.488 5.738 5.454 5.540 48,481 -0.05(-0.92%)
Aug 06, 2021 5.195 5.841 5.195 5.591 129,326 +0.48(+9.44%)
Aug 05, 2021 5.169 5.233 4.489 5.109 71,051 +0.04(+0.85%)
Aug 04, 2021 5.092 5.169 4.997 5.066 15,745 -0.10(-2.00%)
Aug 03, 2021 5.023 5.273 4.928 5.169 42,762 +0.10(+2.04%)
Aug 02, 2021 5.221 5.290 5.031 5.066 32,014 -0.13(-2.49%)
Jul 30, 2021 5.126 5.255 5.126 5.195 15,526 +0.04(+0.84%)
Jul 29, 2021 5.281 5.350 5.143 5.152 32,742 -0.11(-2.13%)
Jul 28, 2021 5.221 5.359 5.221 5.264 16,534 -0.01(-0.16%)
Jul 27, 2021 5.324 5.474 5.165 5.273 20,659 -0.16(-2.86%)
Jul 26, 2021 5.333 5.504 5.333 5.428 10,585 +0.06(+1.12%)
Jul 23, 2021 5.264 5.367 5.264 5.367 10,408 +0.09(+1.80%)
Jul 22, 2021 5.505 5.604 5.273 5.273 20,823 -0.27(-4.82%)
Jul 21, 2021 5.385 5.660 5.385 5.540 30,144 +0.13(+2.39%)
Jul 20, 2021 5.428 5.798 5.410 5.410 36,925 +0.00(+0.00%)
Jul 19, 2021 5.419 5.591 5.281 5.410 58,610 +0.01(+0.16%)
Jul 16, 2021 5.755 5.824 5.385 5.402 32,692 -0.26(-4.57%)
Jul 15, 2021 5.755 5.755 5.591 5.660 18,309 -0.09(-1.50%)
Jul 14, 2021 5.850 5.850 5.574 5.746 12,346 -0.01(-0.15%)
Jul 13, 2021 5.967 5.967 5.591 5.755 19,590 -0.09(-1.62%)
Jul 12, 2021 5.876 5.884 5.725 5.850 28,234 +0.15(+2.57%)
Jul 09, 2021 5.617 5.764 5.617 5.703 13,059 +0.18(+3.28%)
Jul 08, 2021 5.557 5.634 5.428 5.522 37,414 -0.04(-0.77%)
Jul 07, 2021 6.022 6.031 5.410 5.566 59,983 -0.39(-6.51%)
Jul 06, 2021 5.505 6.505 5.471 5.953 215,731 +0.54(+10.03%)
Jul 02, 2021 5.436 5.505 5.385 5.410 23,006 -0.03(-0.48%)
Jul 01, 2021 5.540 5.738 5.428 5.436 40,890 -0.16(-2.92%)
Jun 30, 2021 5.893 5.893 5.600 5.600 27,167 -0.24(-4.13%)
Jun 29, 2021 5.824 5.945 5.772 5.841 22,843 -0.03(-0.44%)
Jun 28, 2021 6.022 6.022 5.815 5.867 39,798 -0.23(-3.81%)
Jun 25, 2021 6.263 6.367 5.945 6.100 140,802 -0.15(-2.34%)
Jun 24, 2021 6.224 6.332 6.190 6.246 18,054 -0.07(-1.09%)
Jun 23, 2021 6.263 6.470 6.263 6.315 34,080 +0.07(+1.10%)
Jun 22, 2021 6.487 6.487 6.169 6.246 23,749 -0.18(-2.81%)
Jun 21, 2021 6.384 6.487 6.306 6.427 39,750 +0.02(+0.27%)
Jun 18, 2021 6.332 6.522 6.220 6.410 51,817 -0.04(-0.67%)
Jun 17, 2021 6.401 6.582 6.375 6.453 27,576 -0.03(-0.53%)
Jun 16, 2021 6.522 6.574 6.401 6.487 35,813 -0.08(-1.18%)
Jun 15, 2021 6.651 6.660 6.505 6.565 26,225 -0.13(-1.93%)
Jun 14, 2021 6.642 6.788 6.470 6.694 29,543 +0.06(+0.91%)
Jun 11, 2021 6.565 6.634 6.303 6.634 23,567 +0.29(+4.62%)
Jun 10, 2021 6.229 6.548 6.229 6.341 23,469 -0.13(-2.00%)
Jun 09, 2021 6.418 6.871 6.408 6.470 89,973 +0.03(+0.54%)
Jun 08, 2021 6.530 6.530 6.321 6.436 29,441 -0.03(-0.40%)
Jun 07, 2021 6.212 6.505 6.160 6.462 37,727 +0.22(+3.59%)
Jun 04, 2021 6.479 6.513 6.186 6.238 44,017 -0.31(-4.74%)
Jun 03, 2021 6.394 6.573 6.334 6.548 39,094 +0.15(+2.41%)
Jun 02, 2021 6.360 6.471 6.283 6.394 29,739 +0.03(+0.54%)
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.