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 (%)
Jan 31, 2020 2.666 2.779 2.633 2.731 41,838 -0.02(-0.88%)
Jan 30, 2020 2.787 2.787 2.714 2.755 11,423 -0.02(-0.88%)
Jan 29, 2020 2.804 2.812 2.779 2.779 6,384 -0.13(-4.47%)
Jan 28, 2020 2.942 2.942 2.909 2.909 4,108 +0.08(+2.87%)
Jan 27, 2020 2.885 2.917 2.828 2.828 7,805 -0.12(-4.13%)
Jan 24, 2020 3.007 3.064 2.950 2.950 8,859 +0.01(+0.28%)
Jan 23, 2020 2.942 3.016 2.901 2.942 8,606 +0.02(+0.56%)
Jan 22, 2020 3.015 3.015 2.926 2.926 20,669 -0.07(-2.17%)
Jan 21, 2020 2.844 3.064 2.836 2.991 29,462 +0.11(+3.66%)
Jan 17, 2020 2.974 3.015 2.820 2.885 22,149 -0.07(-2.20%)
Jan 16, 2020 2.881 3.039 2.844 2.950 36,241 +0.10(+3.42%)
Jan 15, 2020 3.039 3.039 2.852 2.852 28,758 -0.14(-4.62%)
Jan 14, 2020 3.056 3.121 2.991 2.991 17,548 -0.04(-1.34%)
Jan 13, 2020 3.039 3.129 3.015 3.031 25,198 +0.02(+0.81%)
Jan 10, 2020 2.991 3.064 2.991 3.007 15,135 -0.01(-0.27%)
Jan 09, 2020 3.096 3.096 3.007 3.015 10,946 -0.05(-1.59%)
Jan 08, 2020 3.047 3.064 3.047 3.064 10,817 +0.06(+1.89%)
Jan 07, 2020 3.091 3.091 3.007 3.007 7,961 -0.06(-1.86%)
Jan 06, 2020 3.039 3.129 3.019 3.064 11,900 +0.03(+1.07%)
Jan 03, 2020 3.129 3.186 3.023 3.031 16,612 -0.07(-2.10%)
Jan 02, 2020 3.177 3.242 3.072 3.096 12,421 -0.08(-2.56%)
Dec 31, 2019 3.251 3.251 3.169 3.177 7,875 -0.12(-3.69%)
Dec 30, 2019 3.153 3.316 3.153 3.299 40,322 +0.15(+4.64%)
Dec 27, 2019 3.204 3.204 3.072 3.153 18,458 -0.02(-0.77%)
Dec 26, 2019 3.308 3.336 3.177 3.177 47,459 -0.26(-7.57%)
Dec 24, 2019 3.337 3.494 3.337 3.438 5,168 +0.00(+0.00%)
Dec 23, 2019 3.405 3.551 3.397 3.438 41,387 -0.02(-0.47%)
Dec 20, 2019 3.251 3.519 3.251 3.454 58,204 +0.21(+6.52%)
Dec 19, 2019 3.316 3.381 3.218 3.242 11,240 -0.08(-2.45%)
Dec 18, 2019 3.349 3.349 3.234 3.324 17,004 -0.04(-1.21%)
Dec 17, 2019 3.291 3.389 3.218 3.364 12,199 +0.07(+1.97%)
Dec 16, 2019 3.316 3.429 3.267 3.299 19,292 -0.04(-1.22%)
Dec 13, 2019 3.340 3.415 3.308 3.340 12,059 -0.05(-1.44%)
Dec 12, 2019 3.397 3.421 3.373 3.389 32,740 +0.01(+0.24%)
Dec 11, 2019 3.283 3.413 3.283 3.381 9,854 +0.07(+1.96%)
Dec 10, 2019 3.299 3.340 3.226 3.316 21,982 -0.01(-0.24%)
Dec 09, 2019 3.413 3.413 3.324 3.324 7,623 -0.04(-1.21%)
Dec 06, 2019 3.429 3.429 3.340 3.364 21,657 -0.01(-0.24%)
Dec 05, 2019 3.352 3.381 3.330 3.373 5,384 -0.02(-0.48%)
Dec 04, 2019 3.283 3.478 3.283 3.389 10,049 +0.09(+2.71%)
Dec 03, 2019 3.267 3.373 3.204 3.299 7,150 -0.07(-1.93%)
Dec 02, 2019 3.345 3.434 3.345 3.364 12,288 -0.08(-2.36%)
Nov 29, 2019 3.391 3.551 3.391 3.446 7,137 +0.02(+0.47%)
Nov 27, 2019 3.511 3.591 3.396 3.429 21,042 -0.11(-3.21%)
Nov 26, 2019 3.825 3.825 3.527 3.543 21,362 -0.24(-6.44%)
Nov 25, 2019 3.527 3.929 3.527 3.787 56,931 +0.31(+8.88%)
Nov 22, 2019 3.511 3.535 3.429 3.478 18,950 +0.07(+1.90%)
Nov 21, 2019 3.421 3.438 3.413 3.413 11,521 -0.03(-0.94%)
Nov 20, 2019 3.413 3.616 3.413 3.446 19,159 -0.01(-0.24%)
Nov 19, 2019 3.419 3.511 3.402 3.454 24,331 +0.04(+1.19%)
Nov 18, 2019 3.332 3.446 3.332 3.413 23,417 +0.06(+1.69%)
Nov 15, 2019 3.633 3.633 3.283 3.356 66,448 -0.24(-6.56%)
Nov 14, 2019 3.559 3.592 3.559 3.592 2,906 -0.02(-0.45%)
Nov 13, 2019 3.738 3.738 3.559 3.608 4,949 -0.17(-4.52%)
Nov 12, 2019 3.738 3.844 3.722 3.779 16,847 +0.07(+1.75%)
Nov 11, 2019 3.559 3.714 3.559 3.714 5,707 +0.16(+4.58%)
Nov 08, 2019 3.462 3.624 3.462 3.551 18,581 -0.07(-1.80%)
Nov 07, 2019 3.657 3.657 3.535 3.616 7,833 +0.10(+2.77%)
Nov 06, 2019 3.489 3.608 3.489 3.519 2,828 -0.10(-2.70%)
Nov 05, 2019 3.624 3.641 3.608 3.616 9,030 +0.01(+0.23%)
Nov 04, 2019 3.446 3.641 3.446 3.608 14,594 +0.16(+4.72%)
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.