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

NL Industries (NY: NL )

6.700 -0.190 (-2.76%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 11, 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 30, 2019 3.088 3.129 3.021 3.056 8,868 +0.08(+2.73%)
Sep 27, 2019 3.117 3.117 2.966 2.974 8,613 -0.03(-1.08%)
Sep 26, 2019 2.982 3.072 2.893 3.007 20,941 +0.01(+0.27%)
Sep 25, 2019 3.169 3.186 2.974 2.999 15,967 -0.06(-1.86%)
Sep 24, 2019 3.177 3.267 3.056 3.056 10,185 -0.26(-7.84%)
Sep 23, 2019 3.386 3.390 3.316 3.316 6,919 -0.06(-1.69%)
Sep 20, 2019 3.202 3.401 3.193 3.373 38,392 +0.15(+4.80%)
Sep 19, 2019 3.332 3.373 3.194 3.218 15,697 -0.07(-1.98%)
Sep 18, 2019 3.072 3.421 3.072 3.283 15,130 +0.25(+8.31%)
Sep 17, 2019 3.039 3.104 2.999 3.031 12,236 -0.13(-4.11%)
Sep 16, 2019 3.104 3.210 3.064 3.161 6,001 +0.00(+0.00%)
Sep 13, 2019 3.015 3.202 2.934 3.161 21,288 +0.16(+5.42%)
Sep 12, 2019 3.047 3.080 2.999 2.999 14,800 -0.07(-2.38%)
Sep 11, 2019 2.950 3.096 2.893 3.072 32,942 +0.11(+3.85%)
Sep 10, 2019 3.007 3.056 2.956 2.958 5,410 +0.10(+3.41%)
Sep 09, 2019 2.796 2.861 2.747 2.861 21,005 +0.07(+2.33%)
Sep 06, 2019 3.023 3.023 2.779 2.796 15,258 -0.21(-7.03%)
Sep 05, 2019 3.056 3.121 2.982 3.007 11,314 +0.01(+0.27%)
Sep 04, 2019 2.996 3.007 2.977 2.999 5,932 +0.07(+2.22%)
Sep 03, 2019 2.926 3.023 2.926 2.934 7,500 -0.07(-2.17%)
Aug 30, 2019 2.917 3.047 2.844 2.999 22,887 +0.07(+2.50%)
Aug 29, 2019 2.885 2.958 2.885 2.926 11,270 +0.10(+3.45%)
Aug 28, 2019 2.820 2.885 2.812 2.828 8,984 +0.10(+3.57%)
Aug 27, 2019 2.812 2.812 2.674 2.731 10,769 -0.02(-0.59%)
Aug 26, 2019 2.576 2.828 2.576 2.747 22,875 +0.19(+7.30%)
Aug 23, 2019 2.779 2.779 2.535 2.560 38,269 -0.15(-5.69%)
Aug 22, 2019 2.714 2.739 2.714 2.714 9,144 -0.06(-2.05%)
Aug 21, 2019 2.739 2.779 2.739 2.771 7,704 +0.03(+1.19%)
Aug 20, 2019 2.828 2.828 2.714 2.739 3,616 -0.09(-3.16%)
Aug 19, 2019 2.714 2.852 2.714 2.828 7,135 +0.17(+6.42%)
Aug 16, 2019 2.682 2.763 2.641 2.657 27,563 -0.02(-0.61%)
Aug 15, 2019 3.007 3.007 2.641 2.674 41,769 -0.24(-8.10%)
Aug 14, 2019 3.210 3.210 2.909 2.909 23,858 -0.28(-8.91%)
Aug 13, 2019 3.177 3.226 3.153 3.194 17,643 -0.02(-0.76%)
Aug 12, 2019 3.169 3.218 3.129 3.218 7,427 +0.05(+1.54%)
Aug 09, 2019 3.169 3.226 3.161 3.169 7,875 -0.02(-0.76%)
Aug 08, 2019 3.234 3.299 3.186 3.194 15,503 -0.06(-1.75%)
Aug 07, 2019 3.251 3.283 3.251 3.251 5,948 -0.03(-0.99%)
Aug 06, 2019 3.364 3.364 3.265 3.283 11,227 -0.05(-1.46%)
Aug 05, 2019 3.299 3.421 3.251 3.332 14,831 -0.02(-0.49%)
Aug 02, 2019 3.551 3.657 3.332 3.348 19,934 -0.31(-8.44%)
Aug 01, 2019 4.185 4.432 3.657 3.657 25,357 -0.48(-11.59%)
Jul 31, 2019 4.145 4.331 4.136 4.136 59,262 +0.02(+0.39%)
Jul 30, 2019 3.819 4.226 3.819 4.120 17,556 +0.35(+9.27%)
Jul 29, 2019 3.771 3.852 3.698 3.771 13,245 -0.03(-0.85%)
Jul 26, 2019 3.860 3.994 3.803 3.803 24,487 -0.06(-1.47%)
Jul 25, 2019 3.941 3.990 3.860 3.860 15,411 -0.12(-3.06%)
Jul 24, 2019 3.806 3.982 3.806 3.982 7,922 +0.10(+2.51%)
Jul 23, 2019 3.673 3.935 3.673 3.884 20,074 -0.05(-1.24%)
Jul 22, 2019 4.071 4.073 3.893 3.933 19,791 -0.10(-2.42%)
Jul 19, 2019 4.071 4.104 3.943 4.031 65,341 +0.00(+0.00%)
Jul 18, 2019 3.373 4.087 3.332 4.031 212,163 +0.79(+24.31%)
Jul 17, 2019 3.299 3.348 3.199 3.242 18,128 -0.09(-2.68%)
Jul 16, 2019 3.218 3.409 3.218 3.332 9,199 +0.15(+4.59%)
Jul 15, 2019 3.177 3.267 3.007 3.186 37,766 +0.03(+1.03%)
Jul 12, 2019 3.405 3.405 3.153 3.153 25,964 -0.19(-5.60%)
Jul 11, 2019 3.324 3.401 3.218 3.340 28,122 +0.00(+0.00%)
Jul 10, 2019 3.291 3.348 3.218 3.340 8,587 +0.11(+3.53%)
Jul 09, 2019 3.251 3.251 3.210 3.226 17,311 -0.07(-1.98%)
Jul 08, 2019 3.340 3.373 3.291 3.291 34,638 -0.07(-2.17%)
Jul 05, 2019 3.047 3.389 3.047 3.364 16,735 +0.34(+11.29%)
Jul 03, 2019 2.885 3.096 2.885 3.023 30,886 +0.16(+5.68%)
Jul 02, 2019 3.202 3.275 2.812 2.861 24,748 -0.42(-12.87%)
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.