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

NL Industries (NY: NL )

8.210 +0.100 (+1.23%)
Streaming Delayed Price Updated: 1:42 PM EST, Nov 25, 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 (%)
Nov 22, 2024 8.090 8.170 7.898 8.110 20,638 +0.08(+1.00%)
Nov 21, 2024 7.960 8.170 7.960 8.030 15,616 +0.10(+1.26%)
Nov 20, 2024 7.680 7.940 7.508 7.930 22,724 +0.19(+2.45%)
Nov 19, 2024 7.670 7.770 7.550 7.740 13,104 +0.02(+0.26%)
Nov 18, 2024 8.050 8.050 7.710 7.720 30,869 -0.25(-3.14%)
Nov 15, 2024 7.900 8.170 7.720 7.970 35,107 +0.14(+1.79%)
Nov 14, 2024 7.900 7.920 7.620 7.830 21,554 +0.03(+0.38%)
Nov 13, 2024 7.700 7.940 7.585 7.800 71,910 +0.10(+1.30%)
Nov 12, 2024 8.180 8.180 7.650 7.700 27,892 -0.45(-5.52%)
Nov 11, 2024 8.160 8.210 7.660 8.150 61,776 -0.06(-0.73%)
Nov 08, 2024 7.840 8.210 7.692 8.210 21,645 +0.35(+4.45%)
Nov 07, 2024 8.600 8.600 7.810 7.860 27,207 -0.73(-8.50%)
Nov 06, 2024 8.050 8.690 7.940 8.590 63,145 +0.67(+8.46%)
Nov 05, 2024 7.650 7.950 7.650 7.920 12,684 +0.30(+3.94%)
Nov 04, 2024 7.790 7.790 7.476 7.620 27,082 -0.10(-1.30%)
Nov 01, 2024 7.720 7.806 7.500 7.720 12,785 +0.23(+3.07%)
Oct 31, 2024 8.130 8.130 7.490 7.490 33,380 -0.58(-7.19%)
Oct 30, 2024 7.830 8.070 7.780 8.070 22,407 +0.19(+2.41%)
Oct 29, 2024 7.780 7.896 7.780 7.880 12,642 +0.06(+0.77%)
Oct 28, 2024 7.950 7.990 7.790 7.820 15,097 +0.06(+0.77%)
Oct 25, 2024 7.960 7.960 7.720 7.760 10,029 -0.08(-1.02%)
Oct 24, 2024 8.000 8.018 7.810 7.840 15,160 -0.16(-2.00%)
Oct 23, 2024 7.990 8.110 7.800 8.000 20,097 +0.02(+0.25%)
Oct 22, 2024 7.800 8.040 7.750 7.980 17,454 +0.11(+1.40%)
Oct 21, 2024 8.170 8.170 7.710 7.870 29,648 -0.22(-2.72%)
Oct 18, 2024 8.150 8.250 7.975 8.090 23,643 -0.06(-0.74%)
Oct 17, 2024 8.040 8.150 7.710 8.150 35,571 +0.23(+2.90%)
Oct 16, 2024 7.600 7.980 7.550 7.920 30,191 +0.33(+4.35%)
Oct 15, 2024 8.000 8.099 7.590 7.590 29,822 -0.49(-6.06%)
Oct 14, 2024 8.050 8.150 7.920 8.080 20,389 +0.04(+0.50%)
Oct 11, 2024 7.860 8.040 7.820 8.040 33,017 +0.16(+2.03%)
Oct 10, 2024 7.800 7.920 7.690 7.880 14,838 -0.07(-0.88%)
Oct 09, 2024 7.750 7.950 7.675 7.950 31,428 +0.22(+2.85%)
Oct 08, 2024 7.550 7.750 7.550 7.730 22,281 +0.22(+2.93%)
Oct 07, 2024 7.420 7.550 7.350 7.510 39,369 +0.16(+2.18%)
Oct 04, 2024 7.270 7.360 7.185 7.350 9,754 +0.17(+2.37%)
Oct 03, 2024 6.930 7.390 6.930 7.180 30,215 +0.14(+1.99%)
Oct 02, 2024 7.247 7.297 7.040 7.040 11,318 -0.19(-2.63%)
Oct 01, 2024 7.380 7.440 7.220 7.230 18,240 -0.20(-2.69%)
Sep 30, 2024 7.410 7.450 7.373 7.430 16,954 +0.05(+0.68%)
Sep 27, 2024 7.300 7.450 7.170 7.380 27,040 +0.08(+1.10%)
Sep 26, 2024 7.300 7.300 7.120 7.300 37,557 +0.03(+0.41%)
Sep 25, 2024 6.990 7.290 6.990 7.270 22,112 +0.36(+5.21%)
Sep 24, 2024 6.990 7.150 6.910 6.910 37,985 +0.01(+0.14%)
Sep 23, 2024 7.030 7.030 6.900 6.900 11,366 -0.09(-1.29%)
Sep 20, 2024 6.940 7.100 6.940 6.990 63,582 -0.04(-0.57%)
Sep 19, 2024 6.950 7.040 6.810 7.030 15,092 +0.28(+4.15%)
Sep 18, 2024 6.960 7.050 6.705 6.750 38,120 -0.16(-2.32%)
Sep 17, 2024 6.920 6.980 6.850 6.910 18,511 +0.08(+1.17%)
Sep 16, 2024 6.810 6.990 6.688 6.830 18,060 +0.08(+1.19%)
Sep 13, 2024 6.580 6.810 6.535 6.750 22,560 +0.19(+2.90%)
Sep 12, 2024 6.650 6.660 6.390 6.560 21,368 -0.03(-0.46%)
Sep 11, 2024 6.450 6.620 6.242 6.590 31,264 +0.10(+1.54%)
Sep 10, 2024 6.340 6.500 6.320 6.490 21,431 +0.13(+2.04%)
Sep 09, 2024 6.330 6.640 6.115 6.360 54,780 +0.03(+0.47%)
Sep 06, 2024 6.270 6.460 5.792 6.330 45,180 -0.01(-0.16%)
Sep 05, 2024 6.419 6.419 6.231 6.340 26,653 -0.03(-0.47%)
Sep 04, 2024 6.439 6.488 6.320 6.370 31,904 -0.03(-0.46%)
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.