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 (%)
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%)
Aug 03, 2020 3.034 3.034 2.917 2.917 32,202 -0.12(-4.10%)
Jul 31, 2020 3.075 3.217 3.026 3.042 42,950 -0.01(-0.27%)
Jul 30, 2020 3.067 3.075 2.992 3.050 22,254 +0.02(+0.55%)
Jul 29, 2020 3.001 3.075 3.001 3.034 13,954 +0.02(+0.55%)
Jul 28, 2020 2.868 3.034 2.868 3.017 15,871 +0.10(+3.42%)
Jul 27, 2020 2.726 2.917 2.726 2.917 15,463 +0.17(+6.04%)
Jul 24, 2020 2.676 2.809 2.676 2.751 21,174 +0.02(+0.91%)
Jul 23, 2020 2.676 2.751 2.676 2.726 10,981 +0.02(+0.61%)
Jul 22, 2020 2.660 2.751 2.635 2.710 6,422 +0.00(+0.00%)
Jul 21, 2020 2.685 2.793 2.643 2.710 18,641 +0.07(+2.52%)
Jul 20, 2020 2.735 2.735 2.627 2.643 14,865 -0.12(-4.50%)
Jul 17, 2020 2.793 2.812 2.732 2.768 13,715 -0.03(-1.19%)
Jul 16, 2020 2.951 2.951 2.801 2.801 9,013 -0.15(-5.07%)
Jul 15, 2020 2.818 3.067 2.771 2.951 72,693 +0.22(+8.23%)
Jul 14, 2020 2.610 2.726 2.560 2.726 22,938 +0.11(+4.13%)
Jul 13, 2020 2.602 2.701 2.577 2.618 15,108 +0.06(+2.27%)
Jul 10, 2020 2.543 2.577 2.460 2.560 22,618 +0.06(+2.33%)
Jul 09, 2020 2.560 2.643 2.336 2.502 57,143 -0.05(-1.95%)
Jul 08, 2020 2.618 2.651 2.510 2.552 89,405 -0.10(-3.76%)
Jul 07, 2020 2.818 2.818 2.651 2.651 17,809 -0.15(-5.34%)
Jul 06, 2020 2.818 2.909 2.760 2.801 25,032 +0.02(+0.90%)
Jul 02, 2020 2.834 2.903 2.751 2.776 14,437 -0.02(-0.89%)
Jul 01, 2020 2.843 2.868 2.768 2.801 26,986 -0.03(-1.17%)
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%)
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.