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

NL Industries (NY: NL )

7.040 -0.210 (-2.90%)
Official Closing 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 (%)
Oct 30, 2020 3.479 3.512 3.479 3.479 11,543 -0.13(-3.72%)
Oct 29, 2020 3.496 3.651 3.470 3.613 9,940 -0.05(-1.38%)
Oct 28, 2020 3.638 3.790 3.495 3.664 40,780 -0.05(-1.36%)
Oct 27, 2020 3.806 3.807 3.706 3.714 28,900 -0.08(-2.00%)
Oct 26, 2020 3.790 3.823 3.622 3.790 18,035 -0.10(-2.59%)
Oct 23, 2020 3.974 4.092 3.890 3.890 14,519 -0.02(-0.43%)
Oct 22, 2020 4.008 4.008 3.907 3.907 16,781 -0.10(-2.52%)
Oct 21, 2020 3.991 4.084 3.974 4.008 8,866 -0.02(-0.42%)
Oct 20, 2020 4.109 4.109 3.974 4.025 10,228 -0.05(-1.24%)
Oct 19, 2020 4.235 4.235 4.075 4.075 5,820 -0.10(-2.41%)
Oct 16, 2020 4.176 4.373 4.067 4.176 25,943 -0.03(-0.60%)
Oct 15, 2020 4.227 4.235 3.991 4.201 33,533 -0.03(-0.60%)
Oct 14, 2020 4.168 4.277 4.126 4.227 14,181 +0.07(+1.62%)
Oct 13, 2020 4.269 4.269 4.113 4.159 12,226 -0.11(-2.56%)
Oct 12, 2020 4.101 4.453 4.050 4.269 30,853 +0.17(+4.10%)
Oct 09, 2020 4.495 4.495 4.059 4.101 35,583 -0.39(-8.79%)
Oct 08, 2020 4.210 4.537 4.159 4.495 55,740 +0.34(+8.08%)
Oct 07, 2020 3.983 4.302 3.983 4.159 89,564 +0.30(+7.84%)
Oct 06, 2020 3.773 4.084 3.773 3.857 96,401 +0.17(+4.56%)
Oct 05, 2020 3.622 3.697 3.580 3.689 17,177 +0.12(+3.29%)
Oct 02, 2020 3.605 3.605 3.529 3.571 20,588 -0.03(-0.70%)
Oct 01, 2020 3.580 3.613 3.546 3.596 11,451 +0.03(+0.71%)
Sep 30, 2020 3.546 3.605 3.496 3.571 9,286 -0.03(-0.70%)
Sep 29, 2020 3.580 3.689 3.546 3.596 17,274 -0.03(-0.93%)
Sep 28, 2020 3.487 3.655 3.487 3.630 18,180 +0.24(+7.20%)
Sep 25, 2020 3.361 3.413 3.361 3.386 14,519 -0.02(-0.49%)
Sep 24, 2020 3.361 3.437 3.336 3.403 15,255 +0.08(+2.53%)
Sep 23, 2020 3.521 3.521 3.302 3.319 24,736 -0.20(-5.73%)
Sep 22, 2020 3.596 3.613 3.487 3.521 13,902 +0.01(+0.24%)
Sep 21, 2020 3.773 3.773 3.420 3.512 76,980 -0.35(-9.13%)
Sep 18, 2020 3.285 4.000 3.227 3.865 335,724 +0.76(+24.66%)
Sep 17, 2020 3.378 3.395 3.101 3.101 41,648 -0.28(-8.21%)
Sep 16, 2020 3.319 3.496 3.319 3.378 82,481 +0.11(+3.34%)
Sep 15, 2020 3.193 3.277 3.159 3.269 20,313 +0.11(+3.46%)
Sep 14, 2020 3.143 3.159 3.126 3.159 22,233 +0.06(+1.90%)
Sep 11, 2020 3.165 3.165 3.101 3.101 7,854 -0.01(-0.27%)
Sep 10, 2020 3.117 3.185 3.092 3.109 29,740 +0.01(+0.27%)
Sep 09, 2020 2.991 3.101 2.991 3.101 47,379 +0.12(+3.94%)
Sep 08, 2020 2.941 3.050 2.941 2.983 59,042 +0.01(+0.28%)
Sep 04, 2020 2.941 3.029 2.857 2.975 26,062 +0.08(+2.61%)
Sep 03, 2020 2.899 2.907 2.832 2.899 34,835 -0.02(-0.58%)
Sep 02, 2020 2.832 2.933 2.832 2.916 41,302 +0.08(+2.66%)
Sep 01, 2020 2.924 2.983 2.807 2.840 37,968 -0.10(-3.43%)
Aug 31, 2020 3.117 3.117 2.941 2.941 18,793 -0.13(-4.37%)
Aug 28, 2020 2.951 3.075 2.951 3.075 11,309 +0.12(+3.93%)
Aug 27, 2020 2.876 3.075 2.843 2.959 65,627 +0.15(+5.33%)
Aug 26, 2020 2.884 2.909 2.809 2.809 42,887 -0.07(-2.31%)
Aug 25, 2020 2.909 2.909 2.876 2.876 14,049 +0.09(+3.28%)
Aug 24, 2020 2.909 2.909 2.784 2.784 41,423 -0.11(-3.74%)
Aug 21, 2020 2.951 2.999 2.876 2.893 11,790 -0.10(-3.33%)
Aug 20, 2020 3.075 3.075 2.876 2.992 56,048 -0.09(-2.96%)
Aug 19, 2020 3.059 3.134 3.059 3.084 6,681 +0.01(+0.27%)
Aug 18, 2020 3.142 3.142 3.075 3.075 19,506 -0.03(-1.07%)
Aug 17, 2020 2.976 3.150 2.926 3.109 20,985 +0.22(+7.47%)
Aug 14, 2020 2.868 2.917 2.826 2.893 14,557 -0.01(-0.29%)
Aug 13, 2020 3.034 3.034 2.868 2.901 16,627 -0.09(-3.06%)
Aug 12, 2020 3.142 3.142 2.992 2.992 25,575 -0.08(-2.70%)
Aug 11, 2020 3.009 3.075 3.009 3.075 17,032 +0.09(+3.06%)
Aug 10, 2020 3.026 3.104 2.984 2.984 43,311 +0.00(+0.00%)
Aug 07, 2020 3.059 3.059 2.984 2.984 17,324 -0.08(-2.71%)
Aug 06, 2020 3.001 3.092 3.001 3.067 6,953 +0.00(+0.00%)
Aug 05, 2020 3.026 3.125 3.026 3.067 17,633 +0.07(+2.22%)
Aug 04, 2020 2.938 3.001 2.938 3.001 17,349 +0.08(+2.85%)
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.