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 (%)
Feb 28, 2022 5.617 5.705 5.450 5.599 35,878 -0.06(-1.09%)
Feb 25, 2022 5.512 5.722 5.494 5.661 9,258 +0.18(+3.37%)
Feb 24, 2022 5.222 5.591 5.222 5.476 39,853 +0.12(+2.29%)
Feb 23, 2022 5.283 5.538 5.283 5.354 25,916 +0.04(+0.66%)
Feb 22, 2022 5.397 5.564 5.266 5.318 32,446 -0.05(-0.98%)
Feb 18, 2022 5.371 0 +0.01(+0.16%)
Feb 17, 2022 5.310 5.406 5.283 5.362 20,200 -0.05(-0.97%)
Feb 16, 2022 5.204 5.432 5.204 5.415 20,404 +0.20(+3.87%)
Feb 15, 2022 5.152 5.222 5.055 5.213 32,071 +0.28(+5.69%)
Feb 14, 2022 5.626 5.626 4.862 4.932 92,350 -0.57(-10.37%)
Feb 11, 2022 5.626 5.678 5.503 5.503 8,745 -0.03(-0.48%)
Feb 10, 2022 5.626 5.784 5.520 5.529 13,875 -0.15(-2.63%)
Feb 09, 2022 5.608 5.801 5.573 5.678 17,902 +0.11(+1.89%)
Feb 08, 2022 5.591 5.617 5.529 5.573 8,847 -0.05(-0.94%)
Feb 07, 2022 5.634 5.810 5.485 5.626 19,992 +0.00(+0.00%)
Feb 04, 2022 5.617 5.652 5.512 5.626 7,189 +0.01(+0.16%)
Feb 03, 2022 5.950 5.617 5.617 15,590 -0.39(-6.57%)
Feb 02, 2022 6.064 6.122 5.705 6.012 37,111 -0.05(-0.87%)
Feb 01, 2022 5.696 6.161 5.547 6.064 31,709 +0.36(+6.31%)
Jan 31, 2022 5.643 5.845 5.635 5.705 11,654 +0.09(+1.56%)
Jan 28, 2022 5.942 5.942 5.512 5.617 13,506 -0.22(-3.76%)
Jan 27, 2022 5.995 5.995 5.670 5.836 7,541 +0.06(+1.06%)
Jan 26, 2022 6.038 6.091 5.731 5.775 12,802 -0.07(-1.20%)
Jan 25, 2022 5.634 5.898 5.529 5.845 17,247 +0.15(+2.62%)
Jan 24, 2022 5.617 5.784 5.617 5.696 31,743 -0.01(-0.15%)
Jan 21, 2022 5.915 6.029 5.705 5.705 36,210 -0.29(-4.83%)
Jan 20, 2022 6.047 6.214 5.985 5.994 8,800 +0.05(+0.89%)
Jan 19, 2022 6.029 6.244 5.885 5.942 20,745 -0.25(-3.97%)
Jan 18, 2022 6.319 6.411 6.152 6.187 16,760 -0.11(-1.81%)
Jan 14, 2022 6.301 0 +0.04(+0.56%)
Jan 13, 2022 6.380 6.449 6.179 6.266 21,757 +0.01(+0.14%)
Jan 12, 2022 6.538 6.573 6.231 6.258 38,155 -0.32(-4.81%)
Jan 11, 2022 6.512 6.609 6.442 6.573 10,898 +0.11(+1.77%)
Jan 10, 2022 6.468 6.468 6.310 6.459 19,706 +0.00(+0.00%)
Jan 07, 2022 6.573 6.670 6.451 6.459 23,660 -0.17(-2.52%)
Jan 06, 2022 6.512 6.679 6.459 6.626 13,182 +0.11(+1.75%)
Jan 05, 2022 6.635 6.635 6.468 6.512 13,888 -0.12(-1.85%)
Jan 04, 2022 6.538 6.679 6.468 6.635 9,467 +0.11(+1.61%)
Jan 03, 2022 6.495 6.688 6.398 6.530 19,767 +0.04(+0.54%)
Dec 31, 2021 6.547 6.547 6.495 6.495 11,160 +0.04(+0.68%)
Dec 30, 2021 6.416 6.512 6.398 6.451 13,218 +0.11(+1.80%)
Dec 29, 2021 6.275 6.363 6.236 6.337 17,139 +0.13(+2.12%)
Dec 28, 2021 6.214 6.345 6.179 6.205 14,657 -0.04(-0.70%)
Dec 27, 2021 6.187 6.187 6.179 6.249 26,420 +0.03(+0.42%)
Dec 23, 2021 6.100 6.249 6.100 6.222 9,239 +0.09(+1.43%)
Dec 22, 2021 6.187 6.441 6.012 6.135 17,512 -0.02(-0.29%)
Dec 21, 2021 6.161 6.398 6.056 6.152 34,169 +0.09(+1.45%)
Dec 20, 2021 6.266 6.266 5.832 6.064 33,574 -0.26(-4.16%)
Dec 17, 2021 6.380 6.705 6.222 6.328 111,206 +0.01(+0.14%)
Dec 16, 2021 6.451 6.451 6.144 6.319 29,391 -0.06(-0.96%)
Dec 15, 2021 5.863 6.380 5.863 6.380 59,941 +0.45(+7.54%)
Dec 14, 2021 5.994 6.292 5.819 5.933 154,019 -0.10(-1.60%)
Dec 13, 2021 6.187 6.310 5.942 6.029 28,255 -0.11(-1.72%)
Dec 10, 2021 5.968 6.222 5.898 6.135 24,742 +0.15(+2.49%)
Dec 09, 2021 6.222 6.310 5.968 5.985 22,378 -0.23(-3.67%)
Dec 08, 2021 6.082 6.284 5.950 6.214 22,790 +0.07(+1.14%)
Dec 07, 2021 5.617 6.214 5.577 6.143 63,692 +0.61(+10.94%)
Dec 06, 2021 5.099 5.617 5.099 5.538 29,514 +0.33(+6.41%)
Dec 03, 2021 5.336 5.345 5.099 5.204 15,259 -0.06(-1.17%)
Dec 02, 2021 5.090 5.350 5.090 5.266 29,066 +0.15(+2.92%)
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.