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

NL Industries (NY: NL )

7.040 +0.080 (+1.15%)
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, 2022 8.342 8.342 8.118 8.212 25,010 -0.07(-0.90%)
Aug 30, 2022 8.416 8.416 8.138 8.286 23,335 -0.04(-0.44%)
Aug 29, 2022 8.240 8.527 8.138 8.323 35,393 -0.12(-1.42%)
Aug 26, 2022 8.721 8.767 8.389 8.443 20,529 -0.33(-3.79%)
Aug 25, 2022 8.490 8.906 8.411 8.776 26,810 +0.35(+4.17%)
Aug 24, 2022 8.240 8.536 8.237 8.425 16,430 +0.05(+0.55%)
Aug 23, 2022 8.277 8.517 8.231 8.379 29,421 +0.02(+0.22%)
Aug 22, 2022 9.192 9.192 8.212 8.360 75,675 -0.84(-9.15%)
Aug 19, 2022 9.470 9.904 9.109 9.202 108,471 -0.22(-2.36%)
Aug 18, 2022 9.155 9.542 9.155 9.424 80,304 +0.29(+3.13%)
Aug 17, 2022 9.048 9.173 8.887 9.138 62,345 +0.17(+1.89%)
Aug 16, 2022 8.315 9.039 8.284 8.968 76,191 +0.56(+6.70%)
Aug 15, 2022 8.181 8.422 8.029 8.404 85,065 +0.22(+2.73%)
Aug 12, 2022 7.948 8.261 7.948 8.181 35,867 +0.14(+1.78%)
Aug 11, 2022 7.582 8.091 7.395 8.038 96,351 +0.60(+8.05%)
Aug 10, 2022 7.430 7.466 7.287 7.439 42,926 +0.09(+1.22%)
Aug 09, 2022 7.787 7.787 7.237 7.349 45,932 -0.49(-6.27%)
Aug 08, 2022 7.242 7.913 7.242 7.841 100,373 +0.38(+5.16%)
Aug 05, 2022 7.609 7.636 7.252 7.457 86,613 -0.33(-4.25%)
Aug 04, 2022 8.279 8.279 7.764 7.787 46,100 -0.43(-5.22%)
Aug 03, 2022 8.315 8.315 8.075 8.217 47,522 -0.04(-0.43%)
Aug 02, 2022 8.226 8.319 8.100 8.252 42,725 -0.09(-1.07%)
Aug 01, 2022 8.172 8.610 8.141 8.342 78,279 +0.00(+0.00%)
Jul 29, 2022 8.449 8.521 8.270 8.342 34,153 -0.03(-0.32%)
Jul 28, 2022 8.744 8.744 8.127 8.369 54,388 -0.42(-4.78%)
Jul 27, 2022 8.807 8.878 8.664 8.789 34,769 -0.02(-0.20%)
Jul 26, 2022 8.878 8.887 8.521 8.807 35,158 -0.02(-0.20%)
Jul 25, 2022 8.306 8.869 8.270 8.825 80,051 +0.56(+6.82%)
Jul 22, 2022 8.154 8.306 8.074 8.261 25,580 -0.01(-0.11%)
Jul 21, 2022 8.065 8.270 8.029 8.270 16,778 +0.09(+1.09%)
Jul 20, 2022 8.199 8.342 8.129 8.181 26,506 +0.01(+0.11%)
Jul 19, 2022 8.288 8.333 8.163 8.172 32,264 +0.04(+0.55%)
Jul 18, 2022 8.235 8.306 8.091 8.127 43,949 -0.14(-1.73%)
Jul 15, 2022 8.083 8.306 7.863 8.270 44,806 +0.34(+4.28%)
Jul 14, 2022 7.886 7.984 7.734 7.931 38,256 -0.11(-1.33%)
Jul 13, 2022 7.984 8.127 7.904 8.038 28,119 +0.03(+0.33%)
Jul 12, 2022 7.814 8.296 7.814 8.011 41,189 +0.06(+0.79%)
Jul 11, 2022 7.939 8.261 7.913 7.948 39,629 -0.15(-1.88%)
Jul 08, 2022 8.091 8.324 8.083 8.100 39,092 -0.10(-1.20%)
Jul 07, 2022 8.109 8.297 8.047 8.199 38,379 +0.13(+1.55%)
Jul 06, 2022 8.065 8.226 8.018 8.074 77,391 -0.15(-1.85%)
Jul 05, 2022 8.217 8.261 7.779 8.226 90,428 +0.02(+0.22%)
Jul 01, 2022 8.726 8.860 8.163 8.208 93,783 -0.62(-6.99%)
Jun 30, 2022 8.977 9.109 8.583 8.825 111,877 -0.07(-0.80%)
Jun 29, 2022 8.512 9.039 8.405 8.896 65,066 +0.38(+4.52%)
Jun 28, 2022 8.807 9.120 8.369 8.512 63,459 -0.29(-3.25%)
Jun 27, 2022 8.583 9.044 8.583 8.798 82,424 +0.30(+3.47%)
Jun 24, 2022 8.610 8.950 8.324 8.503 148,565 -0.04(-0.42%)
Jun 23, 2022 8.494 8.860 8.297 8.539 52,185 +0.05(+0.63%)
Jun 22, 2022 8.226 8.646 8.226 8.485 77,906 +0.28(+3.38%)
Jun 21, 2022 8.226 8.494 8.047 8.208 63,231 +0.17(+2.11%)
Jun 17, 2022 7.689 8.127 7.635 8.038 116,768 +0.35(+4.53%)
Jun 16, 2022 7.922 7.922 7.492 7.689 45,721 -0.38(-4.76%)
Jun 15, 2022 8.091 8.136 7.957 8.074 21,157 +0.12(+1.46%)
Jun 14, 2022 7.653 8.047 7.600 7.957 23,801 +0.37(+4.83%)
Jun 13, 2022 7.939 8.002 7.349 7.591 70,366 -0.46(-5.77%)
Jun 10, 2022 8.136 8.138 7.895 8.056 26,917 -0.22(-2.70%)
Jun 09, 2022 8.261 8.351 8.145 8.279 17,007 -0.06(-0.75%)
Jun 08, 2022 8.583 8.682 8.270 8.342 27,255 -0.36(-4.11%)
Jun 07, 2022 8.395 8.869 8.395 8.699 82,270 +0.32(+3.84%)
Jun 06, 2022 8.091 8.427 8.015 8.378 60,421 +0.38(+4.81%)
Jun 03, 2022 7.814 8.047 7.734 7.993 34,662 +0.14(+1.82%)
Jun 02, 2022 7.886 8.187 7.806 7.850 46,640 -0.08(-1.01%)
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.