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

NL Industries (NY: NL )

6.890 -0.070 (-1.01%)
Official Closing Price Updated: 4:10 PM 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, 2022 8.072 8.351 8.063 8.143 105,862 +0.20(+2.57%)
May 27, 2022 7.513 7.939 7.486 7.939 88,702 +0.51(+6.93%)
May 26, 2022 7.256 7.451 7.159 7.424 46,615 +0.16(+2.20%)
May 25, 2022 7.052 7.274 7.052 7.265 17,740 +0.21(+3.02%)
May 24, 2022 7.185 7.238 6.990 7.052 31,209 -0.22(-3.05%)
May 23, 2022 7.034 7.398 6.808 7.274 35,017 +0.43(+6.22%)
May 20, 2022 7.256 7.256 6.679 6.848 34,626 -0.27(-3.74%)
May 19, 2022 6.821 7.371 6.803 7.114 54,801 +0.16(+2.30%)
May 18, 2022 6.830 7.096 6.786 6.954 55,429 +0.00(+0.00%)
May 17, 2022 6.901 7.073 6.893 6.954 14,573 +0.10(+1.42%)
May 16, 2022 7.061 7.087 6.830 6.857 32,699 -0.24(-3.38%)
May 13, 2022 7.247 7.407 7.007 7.096 78,981 -0.04(-0.62%)
May 12, 2022 6.520 7.211 6.520 7.140 65,872 +0.42(+6.20%)
May 11, 2022 6.786 7.087 6.156 6.724 35,629 -0.03(-0.39%)
May 10, 2022 6.413 6.786 6.395 6.750 49,523 +0.40(+6.28%)
May 09, 2022 6.324 6.404 6.165 6.351 38,835 +0.00(+0.00%)
May 06, 2022 6.555 6.555 6.245 6.351 25,721 -0.15(-2.32%)
May 05, 2022 6.573 6.608 6.342 6.502 31,381 -0.09(-1.35%)
May 04, 2022 6.360 6.591 6.236 6.591 23,243 +0.31(+4.94%)
May 03, 2022 6.067 6.341 5.978 6.280 22,851 +0.27(+4.58%)
May 02, 2022 5.996 6.118 5.925 6.005 13,347 -0.10(-1.60%)
Apr 29, 2022 6.067 6.200 6.032 6.103 14,540 -0.02(-0.29%)
Apr 28, 2022 6.120 6.129 6.014 6.120 13,821 -0.03(-0.43%)
Apr 27, 2022 5.996 6.245 5.996 6.147 6,649 +0.10(+1.61%)
Apr 26, 2022 6.120 6.209 6.005 6.049 20,623 -0.13(-2.15%)
Apr 25, 2022 6.120 6.333 6.112 6.182 17,744 +0.05(+0.87%)
Apr 22, 2022 6.316 6.475 6.103 6.129 22,118 -0.15(-2.40%)
Apr 21, 2022 6.644 6.741 6.245 6.280 25,779 -0.30(-4.58%)
Apr 20, 2022 6.404 6.741 6.351 6.582 54,371 +0.23(+3.63%)
Apr 19, 2022 6.298 6.546 6.271 6.351 40,389 +0.09(+1.42%)
Apr 18, 2022 6.253 6.298 6.231 6.262 8,569 +0.01(+0.14%)
Apr 14, 2022 6.209 6.342 6.209 6.253 12,528 +0.06(+1.00%)
Apr 13, 2022 6.191 6.253 6.165 6.191 9,440 +0.09(+1.45%)
Apr 12, 2022 6.174 6.333 6.023 6.103 13,109 -0.04(-0.58%)
Apr 11, 2022 6.227 6.255 6.120 6.138 16,742 -0.11(-1.70%)
Apr 08, 2022 6.218 6.343 6.146 6.245 20,695 +0.02(+0.28%)
Apr 07, 2022 6.191 6.305 6.108 6.227 10,100 +0.13(+2.18%)
Apr 06, 2022 6.231 6.231 6.081 6.094 16,111 -0.14(-2.28%)
Apr 05, 2022 6.182 6.387 6.077 6.236 22,779 +0.04(+0.57%)
Apr 04, 2022 6.094 6.413 5.961 6.200 29,474 +0.18(+2.95%)
Apr 01, 2022 6.289 6.400 5.987 6.023 16,687 -0.35(-5.56%)
Mar 31, 2022 6.395 6.435 6.316 6.378 21,382 -0.02(-0.28%)
Mar 30, 2022 6.422 6.431 6.284 6.395 19,456 -0.09(-1.37%)
Mar 29, 2022 6.564 6.598 6.307 6.484 24,088 -0.08(-1.22%)
Mar 28, 2022 6.298 6.608 6.289 6.564 26,279 +0.27(+4.37%)
Mar 25, 2022 6.369 6.386 6.209 6.289 12,620 -0.04(-0.70%)
Mar 24, 2022 6.387 6.387 6.095 6.333 30,902 +0.10(+1.56%)
Mar 23, 2022 6.209 6.298 6.134 6.236 26,625 -0.01(-0.14%)
Mar 22, 2022 6.138 6.298 5.989 6.245 17,803 +0.12(+2.03%)
Mar 21, 2022 6.120 6.120 5.943 6.120 18,810 +0.09(+1.47%)
Mar 18, 2022 6.120 6.120 5.783 6.032 66,024 -0.09(-1.45%)
Mar 17, 2022 5.837 6.120 5.837 6.120 21,191 +0.24(+4.07%)
Mar 16, 2022 5.863 5.907 5.834 5.881 10,547 +0.21(+3.76%)
Mar 15, 2022 5.641 5.872 5.615 5.668 12,671 -0.02(-0.31%)
Mar 14, 2022 5.819 5.911 5.375 5.686 24,555 -0.18(-3.03%)
Mar 11, 2022 5.908 6.049 5.774 5.863 14,429 +0.05(+0.92%)
Mar 10, 2022 5.705 5.966 5.617 5.810 23,960 -0.08(-1.34%)
Mar 09, 2022 5.959 5.959 5.740 5.889 18,318 +0.11(+1.82%)
Mar 08, 2022 5.775 5.889 5.608 5.784 25,720 +0.12(+2.17%)
Mar 07, 2022 6.047 6.047 5.538 5.661 40,365 -0.38(-6.25%)
Mar 04, 2022 6.012 6.091 5.915 6.038 9,518 +0.02(+0.29%)
Mar 03, 2022 5.959 6.029 5.845 6.021 16,770 +0.15(+2.54%)
Mar 02, 2022 5.476 5.924 5.476 5.871 11,346 +0.29(+5.19%)
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.