Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NL Industries (NY: NL )

6.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Mar 31, 2021 6.726 6.795 6.325 6.368 155,561 -0.23(-3.50%)
Mar 30, 2021 5.735 6.829 5.735 6.598 275,913 +0.88(+15.40%)
Mar 29, 2021 5.983 6.145 5.718 5.718 71,240 -0.17(-2.90%)
Mar 26, 2021 5.812 6.017 5.812 5.889 18,368 +0.17(+2.99%)
Mar 25, 2021 5.427 5.744 5.419 5.718 36,206 +0.26(+4.69%)
Mar 24, 2021 5.564 5.829 5.453 5.462 32,331 -0.14(-2.44%)
Mar 23, 2021 5.684 5.795 5.556 5.598 47,975 -0.16(-2.82%)
Mar 22, 2021 6.085 6.085 5.556 5.761 46,969 -0.21(-3.58%)
Mar 19, 2021 5.966 6.060 5.735 5.974 109,511 -0.02(-0.29%)
Mar 18, 2021 6.051 6.470 5.923 5.991 77,159 -0.17(-2.77%)
Mar 17, 2021 5.940 6.274 5.846 6.162 187,847 +0.26(+4.49%)
Mar 16, 2021 5.795 5.940 5.573 5.897 44,327 -0.02(-0.29%)
Mar 15, 2021 5.889 5.915 5.598 5.915 37,232 +0.03(+0.44%)
Mar 12, 2021 5.752 5.889 5.684 5.889 23,282 +0.17(+2.99%)
Mar 11, 2021 5.887 5.887 5.488 5.718 73,322 -0.13(-2.17%)
Mar 10, 2021 5.870 5.887 5.718 5.845 48,517 +0.03(+0.58%)
Mar 09, 2021 5.769 5.887 5.616 5.811 94,660 +0.07(+1.18%)
Mar 08, 2021 5.447 5.870 5.438 5.743 94,150 +0.37(+6.94%)
Mar 05, 2021 5.421 5.472 5.303 5.371 74,370 +0.15(+2.92%)
Mar 04, 2021 5.269 5.421 5.040 5.218 90,162 +0.10(+1.99%)
Mar 03, 2021 5.091 5.311 5.057 5.117 38,900 +0.01(+0.17%)
Mar 02, 2021 5.117 5.294 4.854 5.108 39,920 -0.02(-0.33%)
Mar 01, 2021 4.829 5.235 4.812 5.125 34,073 +0.37(+7.84%)
Feb 26, 2021 5.091 5.237 4.752 4.752 42,733 -0.36(-7.12%)
Feb 25, 2021 5.591 5.591 5.117 5.117 129,881 -0.24(-4.43%)
Feb 24, 2021 4.371 5.565 4.371 5.354 287,886 +1.05(+24.41%)
Feb 23, 2021 4.303 4.346 4.244 4.303 14,112 +0.00(+0.00%)
Feb 22, 2021 4.236 4.320 4.202 4.303 19,854 -0.01(-0.20%)
Feb 19, 2021 4.261 4.363 4.261 4.312 26,206 +0.05(+1.19%)
Feb 18, 2021 4.413 4.422 4.261 4.261 21,755 -0.14(-3.27%)
Feb 17, 2021 4.447 4.456 4.252 4.405 37,571 +0.09(+2.16%)
Feb 16, 2021 4.456 4.532 4.295 4.312 33,038 -0.10(-2.30%)
Feb 12, 2021 4.312 4.413 4.303 4.413 14,401 +0.10(+2.36%)
Feb 11, 2021 4.236 4.312 4.117 4.312 23,069 +0.05(+1.19%)
Feb 10, 2021 4.405 4.422 4.236 4.261 19,015 -0.17(-3.82%)
Feb 09, 2021 4.498 4.513 4.286 4.430 33,345 -0.05(-1.13%)
Feb 08, 2021 4.159 4.532 4.125 4.481 190,789 +0.35(+8.40%)
Feb 05, 2021 4.083 4.134 4.041 4.134 25,144 +0.07(+1.67%)
Feb 04, 2021 3.905 4.066 3.897 4.066 13,876 +0.12(+3.00%)
Feb 03, 2021 4.024 4.024 3.922 3.948 17,209 -0.10(-2.51%)
Feb 02, 2021 4.151 4.151 3.981 4.049 43,191 +0.02(+0.42%)
Feb 01, 2021 3.897 4.092 3.820 4.032 20,125 +0.21(+5.54%)
Jan 29, 2021 3.998 3.998 3.778 3.820 23,137 -0.12(-3.01%)
Jan 28, 2021 4.015 4.015 3.854 3.939 16,118 -0.03(-0.64%)
Jan 27, 2021 3.981 3.998 3.778 3.964 44,519 -0.08(-1.89%)
Jan 26, 2021 4.015 4.041 3.939 4.041 15,545 +0.03(+0.85%)
Jan 25, 2021 4.066 4.066 3.922 4.007 17,968 -0.14(-3.27%)
Jan 22, 2021 3.948 4.142 3.905 4.142 21,484 +0.21(+5.39%)
Jan 21, 2021 3.931 4.024 3.931 3.931 13,745 +0.01(+0.22%)
Jan 20, 2021 4.134 4.168 3.922 3.922 19,933 -0.12(-2.94%)
Jan 19, 2021 4.108 4.108 3.981 4.041 11,966 +0.03(+0.63%)
Jan 15, 2021 4.117 4.117 3.981 4.015 16,644 -0.11(-2.67%)
Jan 14, 2021 4.159 4.168 4.092 4.125 6,323 +0.06(+1.46%)
Jan 13, 2021 4.202 4.269 4.058 4.066 17,035 -0.11(-2.64%)
Jan 12, 2021 4.024 4.202 4.024 4.176 12,890 +0.15(+3.79%)
Jan 11, 2021 4.142 4.159 4.007 4.024 8,669 -0.14(-3.26%)
Jan 08, 2021 4.278 4.278 4.100 4.159 14,047 -0.16(-3.73%)
Jan 07, 2021 4.244 4.320 4.236 4.320 20,757 +0.08(+1.80%)
Jan 06, 2021 4.041 4.396 4.024 4.244 49,618 +0.31(+7.97%)
Jan 05, 2021 3.812 4.007 3.812 3.931 41,968 +0.10(+2.66%)
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.