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

NL Industries (NY: NL )

6.910 -0.050 (-0.72%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 10, 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 (%)
Apr 28, 2023 5.995 6.161 5.995 6.114 16,854 +0.08(+1.26%)
Apr 27, 2023 6.161 6.161 5.942 6.038 20,207 +0.14(+2.42%)
Apr 26, 2023 5.961 6.019 5.752 5.895 18,716 -0.10(-1.59%)
Apr 25, 2023 6.028 6.187 5.961 5.990 12,859 -0.07(-1.10%)
Apr 24, 2023 6.095 6.285 6.038 6.057 13,583 -0.10(-1.55%)
Apr 21, 2023 6.161 6.207 6.120 6.152 15,251 -0.01(-0.15%)
Apr 20, 2023 6.117 6.353 6.114 6.161 17,336 -0.08(-1.22%)
Apr 19, 2023 6.266 6.294 6.237 6.237 6,722 -0.03(-0.46%)
Apr 18, 2023 6.161 6.370 6.161 6.266 20,497 -0.01(-0.15%)
Apr 17, 2023 6.076 6.323 6.057 6.275 16,239 +0.04(+0.61%)
Apr 14, 2023 6.256 6.266 6.171 6.237 14,316 -0.03(-0.46%)
Apr 13, 2023 6.180 6.323 6.180 6.266 19,601 +0.06(+0.92%)
Apr 12, 2023 6.190 6.244 6.142 6.209 12,738 +0.07(+1.08%)
Apr 11, 2023 6.209 6.294 6.028 6.142 34,043 +0.03(+0.47%)
Apr 10, 2023 5.923 6.190 5.923 6.114 17,568 +0.20(+3.38%)
Apr 06, 2023 5.904 5.923 5.904 5.914 23,956 +0.06(+0.97%)
Apr 05, 2023 5.933 5.935 5.743 5.857 8,849 -0.10(-1.60%)
Apr 04, 2023 6.228 6.274 5.876 5.952 18,266 -0.27(-4.28%)
Apr 03, 2023 5.752 6.218 5.752 6.218 38,306 +0.46(+7.92%)
Mar 31, 2023 5.733 5.847 5.667 5.762 12,674 +0.03(+0.50%)
Mar 30, 2023 5.743 5.800 5.562 5.733 14,487 +0.06(+1.01%)
Mar 29, 2023 5.762 5.800 5.467 5.676 37,090 -0.03(-0.50%)
Mar 28, 2023 5.657 5.786 5.648 5.705 17,341 -0.12(-2.12%)
Mar 27, 2023 5.838 5.885 5.714 5.828 9,325 +0.12(+2.17%)
Mar 24, 2023 5.638 5.862 5.562 5.705 12,831 +0.01(+0.17%)
Mar 23, 2023 5.762 5.838 5.581 5.695 24,399 -0.04(-0.66%)
Mar 22, 2023 6.057 6.057 5.695 5.733 15,073 -0.31(-5.19%)
Mar 21, 2023 5.901 6.104 5.901 6.047 24,460 +0.12(+2.09%)
Mar 20, 2023 5.961 5.999 5.847 5.923 28,329 +0.08(+1.30%)
Mar 17, 2023 6.085 6.095 5.714 5.847 43,095 -0.14(-2.38%)
Mar 16, 2023 5.857 6.070 5.847 5.990 24,858 +0.13(+2.27%)
Mar 15, 2023 5.819 6.085 5.657 5.857 41,432 +0.01(+0.16%)
Mar 14, 2023 6.123 6.123 5.800 5.847 44,051 -0.11(-1.91%)
Mar 13, 2023 6.085 6.114 5.942 5.961 27,722 -0.17(-2.79%)
Mar 10, 2023 6.427 6.465 6.114 6.133 23,229 -0.36(-5.56%)
Mar 09, 2023 6.941 6.941 6.465 6.494 32,172 -0.30(-4.48%)
Mar 08, 2023 6.941 6.941 6.694 6.798 8,927 -0.08(-1.11%)
Mar 07, 2023 6.995 7.005 6.776 6.874 6,311 -0.09(-1.23%)
Mar 06, 2023 6.979 6.979 6.888 6.960 6,224 +0.02(+0.27%)
Mar 03, 2023 6.988 7.035 6.875 6.941 10,568 +0.09(+1.38%)
Mar 02, 2023 6.837 6.922 6.781 6.847 11,116 +0.08(+1.11%)
Mar 01, 2023 6.913 6.950 6.734 6.771 13,902 -0.08(-1.10%)
Feb 28, 2023 6.875 7.063 6.781 6.847 17,147 +0.02(+0.28%)
Feb 27, 2023 6.639 6.983 6.639 6.828 30,367 +0.15(+2.26%)
Feb 24, 2023 6.677 6.818 6.630 6.677 16,953 -0.16(-2.34%)
Feb 23, 2023 6.837 6.894 6.705 6.837 8,676 +0.02(+0.28%)
Feb 22, 2023 6.639 6.903 6.602 6.818 11,707 +0.20(+2.99%)
Feb 21, 2023 6.611 6.734 6.602 6.621 14,516 -0.11(-1.68%)
Feb 17, 2023 6.818 6.889 6.611 6.734 20,932 -0.02(-0.28%)
Feb 16, 2023 6.749 6.831 6.738 6.752 7,536 -0.01(-0.14%)
Feb 15, 2023 6.724 6.875 6.668 6.762 4,764 +0.05(+0.70%)
Feb 14, 2023 6.602 6.800 6.602 6.715 11,850 +0.11(+1.71%)
Feb 13, 2023 6.686 6.790 6.602 6.602 11,536 -0.19(-2.77%)
Feb 10, 2023 6.705 6.894 6.677 6.790 10,180 -0.04(-0.55%)
Feb 09, 2023 6.677 6.950 6.677 6.828 4,733 -0.01(-0.14%)
Feb 08, 2023 6.946 6.946 6.829 6.837 2,829 +0.02(+0.28%)
Feb 07, 2023 6.800 7.016 6.592 6.818 15,537 -0.01(-0.14%)
Feb 06, 2023 6.950 7.063 6.790 6.828 8,432 -0.07(-0.96%)
Feb 03, 2023 6.931 7.009 6.894 6.894 9,334 +0.01(+0.14%)
Feb 02, 2023 6.828 6.969 6.762 6.884 26,587 +0.01(+0.14%)
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.