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

NL Industries (NY: NL )

6.907 -0.053 (-0.76%)
Streaming Delayed Price Updated: 2:04 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 (%)
Jan 31, 2023 6.705 6.809 6.592 6.649 37,635 -0.01(-0.14%)
Jan 30, 2023 6.705 6.875 6.592 6.658 29,199 -0.11(-1.67%)
Jan 27, 2023 6.969 6.969 6.592 6.771 34,933 -0.31(-4.39%)
Jan 26, 2023 6.913 7.082 6.828 7.082 5,534 +0.14(+2.04%)
Jan 25, 2023 6.837 6.971 6.715 6.941 10,221 +0.20(+2.93%)
Jan 24, 2023 6.953 6.959 6.706 6.743 6,296 -0.18(-2.58%)
Jan 23, 2023 7.120 7.120 6.790 6.922 10,843 -0.15(-2.13%)
Jan 20, 2023 6.903 7.073 6.857 7.073 12,224 +0.24(+3.59%)
Jan 19, 2023 6.743 6.960 6.724 6.828 4,227 -0.01(-0.14%)
Jan 18, 2023 7.010 7.194 6.828 6.837 10,099 -0.19(-2.68%)
Jan 17, 2023 7.063 7.183 6.950 7.026 11,217 -0.07(-0.93%)
Jan 13, 2023 6.960 7.195 6.913 7.091 6,142 +0.10(+1.48%)
Jan 12, 2023 6.941 7.035 6.894 6.988 15,949 +0.04(+0.54%)
Jan 11, 2023 6.922 7.007 6.894 6.950 12,088 +0.21(+3.07%)
Jan 10, 2023 6.771 6.894 6.602 6.743 10,232 -0.03(-0.42%)
Jan 09, 2023 6.795 6.902 6.649 6.771 11,894 +0.03(+0.42%)
Jan 06, 2023 6.498 6.751 6.479 6.743 15,002 +0.29(+4.53%)
Jan 05, 2023 6.357 6.489 6.148 6.451 10,634 -0.01(-0.15%)
Jan 04, 2023 6.225 6.545 6.178 6.460 15,551 +0.38(+6.19%)
Jan 03, 2023 6.489 6.489 5.933 6.084 45,548 -0.33(-5.14%)
Dec 30, 2022 6.225 6.479 6.225 6.413 19,265 +0.04(+0.59%)
Dec 29, 2022 6.253 6.413 6.161 6.376 12,098 +0.30(+4.96%)
Dec 28, 2022 6.103 6.183 5.942 6.074 20,987 +0.03(+0.47%)
Dec 27, 2022 6.103 6.121 5.883 6.046 11,228 -0.04(-0.62%)
Dec 23, 2022 6.150 6.336 6.065 6.084 10,495 -0.03(-0.46%)
Dec 22, 2022 6.037 6.225 6.027 6.112 10,976 +0.03(+0.46%)
Dec 21, 2022 6.096 6.206 5.932 6.084 35,685 +0.10(+1.73%)
Dec 20, 2022 6.310 6.385 5.914 5.980 71,799 -0.26(-4.22%)
Dec 19, 2022 6.489 6.545 6.206 6.244 15,175 -0.22(-3.35%)
Dec 16, 2022 6.347 6.479 6.046 6.460 52,434 -0.08(-1.29%)
Dec 15, 2022 6.705 6.705 6.470 6.545 12,941 -0.17(-2.52%)
Dec 14, 2022 6.442 6.884 6.442 6.715 21,562 +0.11(+1.71%)
Dec 13, 2022 6.583 6.715 6.319 6.602 67,904 +0.06(+0.86%)
Dec 12, 2022 6.423 6.602 6.423 6.545 11,140 +0.18(+2.81%)
Dec 09, 2022 6.460 6.460 6.306 6.366 9,911 -0.03(-0.44%)
Dec 08, 2022 6.282 6.423 6.282 6.395 5,109 +0.06(+0.89%)
Dec 07, 2022 6.413 6.432 6.234 6.338 22,612 -0.02(-0.30%)
Dec 06, 2022 6.329 6.535 6.319 6.357 10,615 -0.10(-1.60%)
Dec 05, 2022 6.404 6.588 5.773 6.460 18,582 -0.15(-2.28%)
Dec 02, 2022 6.592 6.894 6.442 6.611 26,909 +0.04(+0.57%)
Dec 01, 2022 6.319 6.818 6.169 6.573 42,231 +0.17(+2.65%)
Nov 30, 2022 6.479 6.517 6.187 6.404 37,157 -0.01(-0.15%)
Nov 29, 2022 6.852 6.912 6.255 6.413 33,244 -0.31(-4.58%)
Nov 28, 2022 6.824 7.057 6.623 6.721 14,652 -0.18(-2.57%)
Nov 25, 2022 6.870 7.047 6.797 6.898 8,860 -0.04(-0.54%)
Nov 23, 2022 6.917 6.963 6.824 6.935 6,945 -0.08(-1.20%)
Nov 22, 2022 6.907 7.168 6.892 7.019 13,597 +0.05(+0.67%)
Nov 21, 2022 7.299 7.299 6.819 6.973 23,704 -0.26(-3.61%)
Nov 18, 2022 7.448 7.448 7.122 7.234 17,155 +0.03(+0.39%)
Nov 17, 2022 6.879 7.541 6.656 7.206 54,545 +0.31(+4.46%)
Nov 16, 2022 7.075 7.075 6.861 6.898 7,137 -0.03(-0.40%)
Nov 15, 2022 6.777 6.991 6.777 6.926 14,942 +0.18(+2.62%)
Nov 14, 2022 6.991 7.099 6.749 6.749 12,809 -0.25(-3.60%)
Nov 11, 2022 7.140 7.290 7.001 7.001 13,201 +0.00(+0.00%)
Nov 10, 2022 6.879 7.159 6.805 7.001 25,053 +0.30(+4.45%)
Nov 09, 2022 6.907 6.908 6.618 6.702 22,417 -0.15(-2.18%)
Nov 08, 2022 7.224 7.224 6.852 6.852 21,764 -0.27(-3.80%)
Nov 07, 2022 7.374 7.374 7.039 7.122 28,392 -0.22(-3.05%)
Nov 04, 2022 7.374 7.383 7.206 7.346 12,785 -0.04(-0.51%)
Nov 03, 2022 7.737 7.905 7.103 7.383 26,571 -0.41(-5.26%)
Nov 02, 2022 8.129 7.774 7.793 24,925 -0.26(-3.24%)
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.