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 (%)
Jun 30, 2020 2.710 2.916 2.710 2.834 34,637 +0.06(+2.10%)
Jun 29, 2020 2.410 2.776 2.394 2.776 94,843 +0.41(+17.19%)
Jun 26, 2020 2.743 2.743 2.369 2.369 254,935 -0.37(-13.37%)
Jun 25, 2020 2.685 2.743 2.631 2.735 15,412 +0.05(+1.86%)
Jun 24, 2020 2.726 2.872 2.672 2.685 25,441 -0.03(-1.22%)
Jun 23, 2020 2.718 2.776 2.718 2.718 26,592 -0.09(-3.25%)
Jun 22, 2020 2.959 2.959 2.793 2.809 27,951 -0.15(-5.06%)
Jun 19, 2020 3.067 3.067 2.926 2.959 56,064 -0.04(-1.39%)
Jun 18, 2020 2.818 3.026 2.818 3.001 9,808 +0.02(+0.84%)
Jun 17, 2020 2.793 3.017 2.793 2.976 15,213 -0.02(-0.56%)
Jun 16, 2020 3.100 3.100 2.693 2.992 39,678 +0.02(+0.84%)
Jun 15, 2020 2.651 3.009 2.627 2.967 48,691 +0.36(+13.69%)
Jun 12, 2020 2.951 2.951 2.560 2.610 245,551 -0.21(-7.37%)
Jun 11, 2020 2.909 2.909 2.751 2.818 40,294 -0.23(-7.63%)
Jun 10, 2020 3.084 3.092 2.992 3.050 16,486 +0.02(+0.55%)
Jun 09, 2020 3.040 3.100 2.959 3.034 27,430 -0.07(-2.14%)
Jun 08, 2020 3.225 3.225 2.984 3.100 36,598 -0.02(-0.53%)
Jun 05, 2020 2.887 3.191 2.887 3.117 47,785 +0.34(+12.13%)
Jun 04, 2020 2.706 2.780 2.689 2.780 16,666 +0.07(+2.42%)
Jun 03, 2020 2.780 2.804 2.698 2.714 37,569 +0.03(+1.23%)
Jun 02, 2020 2.574 2.698 2.574 2.681 13,826 +0.11(+4.15%)
Jun 01, 2020 2.624 2.739 2.574 2.574 18,439 +0.00(+0.00%)
May 29, 2020 2.648 2.714 2.481 2.574 18,238 +0.05(+1.95%)
May 28, 2020 2.755 2.854 2.517 2.525 35,868 -0.19(-6.97%)
May 27, 2020 2.500 2.714 2.500 2.714 43,198 +0.21(+8.55%)
May 26, 2020 2.451 2.541 2.451 2.500 22,410 +0.13(+5.56%)
May 22, 2020 2.492 2.492 2.352 2.369 16,171 -0.11(-4.32%)
May 21, 2020 2.451 2.561 2.451 2.475 52,211 +0.01(+0.33%)
May 20, 2020 2.541 2.541 2.410 2.467 28,214 -0.08(-3.23%)
May 19, 2020 2.533 2.591 2.410 2.549 18,821 +0.02(+0.65%)
May 18, 2020 2.500 2.558 2.475 2.533 30,063 +0.14(+5.84%)
May 15, 2020 2.319 2.393 2.253 2.393 35,626 +0.14(+6.20%)
May 14, 2020 2.434 2.434 2.179 2.253 90,364 -0.21(-8.36%)
May 13, 2020 2.492 2.492 2.303 2.459 35,096 -0.02(-0.66%)
May 12, 2020 2.582 2.582 2.451 2.475 24,310 -0.04(-1.63%)
May 11, 2020 2.574 2.698 2.451 2.517 38,863 -0.08(-3.16%)
May 08, 2020 2.393 2.599 2.344 2.599 25,656 +0.21(+8.59%)
May 07, 2020 2.443 2.443 2.270 2.393 21,019 -0.05(-2.02%)
May 06, 2020 2.443 2.484 2.360 2.443 16,490 +0.00(+0.00%)
May 05, 2020 2.706 2.706 2.410 2.443 23,384 -0.14(-5.41%)
May 04, 2020 2.467 2.698 2.467 2.582 33,897 +0.23(+9.79%)
May 01, 2020 2.722 2.739 2.328 2.352 21,278 -0.40(-14.63%)
Apr 30, 2020 2.961 2.961 2.698 2.755 33,305 -0.35(-11.38%)
Apr 29, 2020 2.772 3.207 2.763 3.109 59,137 +0.44(+16.31%)
Apr 28, 2020 2.747 2.747 2.615 2.673 20,590 +0.04(+1.56%)
Apr 27, 2020 2.467 2.691 2.467 2.632 47,502 +0.20(+8.11%)
Apr 24, 2020 2.327 2.458 2.327 2.434 9,119 +0.20(+8.82%)
Apr 23, 2020 2.303 2.360 2.188 2.237 13,975 -0.02(-0.73%)
Apr 22, 2020 2.188 2.253 2.179 2.253 35,838 +0.10(+4.58%)
Apr 21, 2020 2.179 2.179 2.122 2.155 10,996 -0.03(-1.50%)
Apr 20, 2020 2.278 2.278 2.188 2.188 17,397 -0.08(-3.62%)
Apr 17, 2020 2.245 2.344 2.229 2.270 22,251 +0.07(+3.37%)
Apr 16, 2020 2.295 2.360 2.138 2.196 23,103 -0.06(-2.55%)
Apr 15, 2020 2.229 2.303 2.229 2.253 16,843 -0.05(-2.14%)
Apr 14, 2020 2.459 2.467 2.245 2.303 22,144 -0.08(-3.45%)
Apr 13, 2020 2.443 2.525 2.336 2.385 10,317 -0.06(-2.36%)
Apr 09, 2020 2.360 2.500 2.360 2.443 30,398 +0.12(+5.32%)
Apr 08, 2020 2.286 2.319 2.204 2.319 32,648 +0.10(+4.44%)
Apr 07, 2020 2.278 2.278 2.171 2.221 27,264 +0.07(+3.05%)
Apr 06, 2020 2.048 2.179 1.998 2.155 27,008 +0.22(+11.49%)
Apr 03, 2020 2.163 2.170 1.916 1.933 31,370 -0.20(-9.27%)
Apr 02, 2020 2.237 2.303 2.072 2.130 19,927 -0.12(-5.13%)
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.