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 (%)
Sep 28, 2018 4.835 4.917 4.795 4.876 27,194 +0.04(+0.84%)
Sep 27, 2018 4.876 5.038 4.795 4.835 38,400 +0.00(+0.00%)
Sep 26, 2018 5.120 5.201 4.835 4.835 46,383 -0.33(-6.30%)
Sep 25, 2018 5.201 5.242 5.079 5.160 32,230 -0.08(-1.55%)
Sep 24, 2018 5.201 5.282 5.160 5.242 28,918 -0.04(-0.77%)
Sep 21, 2018 5.648 5.648 5.160 5.282 69,032 -0.20(-3.70%)
Sep 20, 2018 5.626 5.626 5.485 5.485 23,381 -0.04(-0.74%)
Sep 19, 2018 5.526 5.689 5.526 5.526 10,491 +0.08(+1.49%)
Sep 18, 2018 5.526 5.607 5.404 5.445 26,271 -0.08(-1.47%)
Sep 17, 2018 5.567 5.607 5.526 5.526 9,323 -0.08(-1.45%)
Sep 14, 2018 5.567 5.689 5.526 5.607 11,690 +0.00(+0.00%)
Sep 13, 2018 5.689 5.689 5.567 5.607 11,621 -0.08(-1.43%)
Sep 12, 2018 5.648 5.750 5.526 5.689 44,033 +0.08(+1.45%)
Sep 11, 2018 6.014 6.014 5.526 5.607 52,124 -0.45(-7.38%)
Sep 10, 2018 6.054 6.095 6.014 6.054 4,437 +0.00(+0.00%)
Sep 07, 2018 6.136 6.136 6.014 6.054 11,813 -0.08(-1.32%)
Sep 06, 2018 6.176 6.176 6.014 6.136 18,243 -0.08(-1.31%)
Sep 05, 2018 6.257 6.420 6.136 6.217 15,816 -0.12(-1.92%)
Sep 04, 2018 6.379 6.501 6.298 6.339 20,497 -0.08(-1.27%)
Aug 31, 2018 6.420 6.420 6.420 0 -0.20(-3.07%)
Aug 30, 2018 6.704 6.745 6.461 6.623 20,231 -0.16(-2.40%)
Aug 29, 2018 6.704 6.826 6.664 6.786 9,891 +0.08(+1.21%)
Aug 28, 2018 6.704 6.786 6.587 6.704 15,385 -0.04(-0.60%)
Aug 27, 2018 6.583 6.847 6.583 6.745 28,164 +0.08(+1.22%)
Aug 24, 2018 6.583 6.704 6.379 6.664 23,257 +0.20(+3.14%)
Aug 23, 2018 6.339 6.542 6.339 6.461 31,510 +0.16(+2.58%)
Aug 22, 2018 6.257 6.457 6.095 6.298 80,329 +0.04(+0.65%)
Aug 21, 2018 6.176 6.583 6.176 6.257 47,883 +0.12(+1.99%)
Aug 20, 2018 6.257 6.257 6.054 6.136 28,790 -0.08(-1.31%)
Aug 17, 2018 6.054 6.257 6.006 6.217 20,796 +0.12(+2.00%)
Aug 16, 2018 6.176 6.257 6.095 6.095 16,015 -0.08(-1.32%)
Aug 15, 2018 6.411 6.411 6.136 6.176 22,057 -0.24(-3.80%)
Aug 14, 2018 6.623 6.867 6.379 6.420 34,162 -0.16(-2.47%)
Aug 13, 2018 6.745 6.745 6.542 6.583 17,798 -0.28(-4.14%)
Aug 10, 2018 6.745 6.867 6.664 6.867 16,243 -0.04(-0.59%)
Aug 09, 2018 7.070 7.146 6.826 6.908 17,549 -0.12(-1.73%)
Aug 08, 2018 7.355 7.355 6.070 7.029 123,422 -0.24(-3.35%)
Aug 07, 2018 7.395 7.436 7.192 7.273 20,360 -0.12(-1.65%)
Aug 06, 2018 7.192 7.436 7.070 7.395 21,805 +0.37(+5.20%)
Aug 03, 2018 7.029 7.111 6.989 7.029 15,750 +0.04(+0.58%)
Aug 02, 2018 7.192 7.192 6.989 6.989 10,687 -0.20(-2.82%)
Aug 01, 2018 7.070 7.233 7.070 7.192 24,034 +0.24(+3.51%)
Jul 31, 2018 6.948 7.029 6.908 6.948 5,293 +0.00(+0.00%)
Jul 30, 2018 6.867 7.013 6.867 6.948 15,290 +0.08(+1.18%)
Jul 27, 2018 6.867 6.948 6.745 6.867 26,333 -0.08(-1.17%)
Jul 26, 2018 6.867 7.111 6.826 6.948 45,592 +0.08(+1.18%)
Jul 25, 2018 6.908 6.948 6.786 6.867 14,573 -0.16(-2.31%)
Jul 24, 2018 6.826 7.029 6.826 7.029 32,174 +0.24(+3.59%)
Jul 23, 2018 6.948 6.989 6.745 6.786 12,064 -0.16(-2.34%)
Jul 20, 2018 7.070 7.111 6.908 6.948 40,857 -0.12(-1.72%)
Jul 19, 2018 6.826 7.111 6.826 7.070 14,944 +0.20(+2.96%)
Jul 18, 2018 6.826 6.948 6.704 6.867 14,696 +0.08(+1.20%)
Jul 17, 2018 6.989 7.029 6.704 6.786 49,671 -0.24(-3.47%)
Jul 16, 2018 7.070 7.111 6.908 7.029 22,123 -0.12(-1.70%)
Jul 13, 2018 7.233 7.273 7.111 7.151 15,621 +0.00(+0.00%)
Jul 12, 2018 7.192 7.233 6.989 7.151 50,848 -0.04(-0.57%)
Jul 11, 2018 7.314 7.314 7.111 7.192 15,801 -0.16(-2.21%)
Jul 10, 2018 7.558 7.558 7.355 7.355 25,051 -0.20(-2.69%)
Jul 09, 2018 7.680 7.680 7.355 7.558 26,200 -0.12(-1.59%)
Jul 06, 2018 7.395 7.720 7.314 7.680 30,102 +0.28(+3.85%)
Jul 05, 2018 7.314 7.395 7.192 7.395 17,392 +0.12(+1.68%)
Jul 03, 2018 7.273 7.273 7.273 0 +0.24(+3.47%)
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.