Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
NL Industries
(NY:
NL
)
7.690
+0.220 (+2.95%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
6.277
6.294
6.199
6.260
18,014
-0.01(-0.14%)
May 27, 2021
6.424
6.580
6.230
6.268
19,120
-0.09(-1.36%)
May 26, 2021
6.407
6.411
6.312
6.355
21,312
-0.17(-2.65%)
May 25, 2021
6.571
6.768
6.355
6.528
50,528
-0.04(-0.66%)
May 24, 2021
6.571
6.839
6.398
6.571
61,786
+0.17(+2.70%)
May 21, 2021
6.450
6.485
6.122
6.398
17,464
+0.05(+0.82%)
May 20, 2021
6.303
6.372
6.117
6.346
17,368
+0.15(+2.37%)
May 19, 2021
6.338
6.436
6.104
6.199
18,780
-0.22(-3.50%)
May 18, 2021
6.640
6.640
6.352
6.424
11,365
-0.18(-2.75%)
May 17, 2021
6.658
6.666
6.420
6.606
24,827
-0.05(-0.78%)
May 14, 2021
6.390
6.709
6.331
6.658
29,559
+0.33(+5.19%)
May 13, 2021
6.173
6.346
6.122
6.329
28,006
+0.16(+2.66%)
May 12, 2021
6.122
6.217
6.052
6.165
28,289
+0.03(+0.42%)
May 11, 2021
5.879
6.260
5.836
6.139
33,602
+0.06(+1.00%)
May 10, 2021
6.156
6.230
6.018
6.078
26,730
-0.07(-1.13%)
May 07, 2021
6.208
6.208
5.923
6.147
30,407
-0.09(-1.39%)
May 06, 2021
6.675
6.682
6.096
6.234
36,353
-0.42(-6.36%)
May 05, 2021
6.623
6.683
6.433
6.658
49,443
+0.03(+0.52%)
May 04, 2021
6.381
6.699
6.381
6.623
53,498
+0.25(+3.93%)
May 03, 2021
6.139
6.390
6.130
6.372
33,599
+0.23(+3.80%)
Apr 30, 2021
6.294
6.294
6.044
6.139
36,547
-0.21(-3.27%)
Apr 29, 2021
6.390
6.390
6.312
6.346
24,381
-0.02(-0.27%)
Apr 28, 2021
6.381
6.424
6.199
6.364
29,268
+0.04(+0.68%)
Apr 27, 2021
6.329
6.485
6.277
6.320
29,725
-0.10(-1.62%)
Apr 26, 2021
6.571
6.727
6.390
6.424
31,413
-0.08(-1.20%)
Apr 23, 2021
6.528
6.698
6.493
6.502
20,008
-0.04(-0.66%)
Apr 22, 2021
7.124
7.124
6.528
6.545
29,397
-0.45(-6.43%)
Apr 21, 2021
6.364
7.012
6.182
6.995
79,140
+0.58(+9.03%)
Apr 20, 2021
7.289
7.289
6.407
6.415
95,140
-0.85(-11.67%)
Apr 19, 2021
7.297
7.315
6.977
7.263
80,660
+0.10(+1.33%)
Apr 16, 2021
6.805
7.349
6.588
7.168
134,510
+0.50(+7.52%)
Apr 15, 2021
6.251
6.856
6.251
6.666
91,913
+0.43(+6.93%)
Apr 14, 2021
6.199
6.554
6.156
6.234
86,191
-0.04(-0.69%)
Apr 13, 2021
6.191
6.415
6.052
6.277
47,341
+0.10(+1.54%)
Apr 12, 2021
6.173
6.251
6.087
6.182
42,474
+0.00(+0.00%)
Apr 09, 2021
6.113
6.338
6.113
6.182
22,321
-0.03(-0.56%)
Apr 08, 2021
6.260
6.502
6.122
6.217
52,210
-0.12(-1.91%)
Apr 07, 2021
6.813
6.917
6.217
6.338
44,780
-0.47(-6.86%)
Apr 06, 2021
6.303
6.874
6.280
6.805
50,617
+0.56(+9.00%)
Apr 05, 2021
6.355
6.502
6.144
6.243
42,105
-0.03(-0.55%)
Apr 01, 2021
6.623
6.632
6.139
6.277
37,588
-0.16(-2.55%)
Mar 31, 2021
6.805
6.874
6.398
6.441
153,777
-0.23(-3.50%)
Mar 30, 2021
5.802
6.908
5.802
6.675
272,749
+0.89(+15.40%)
Mar 29, 2021
6.052
6.217
5.784
5.784
70,422
-0.17(-2.90%)
Mar 26, 2021
5.879
6.087
5.879
5.957
18,158
+0.17(+2.99%)
Mar 25, 2021
5.490
5.810
5.482
5.784
35,791
+0.26(+4.69%)
Mar 24, 2021
5.629
5.897
5.516
5.525
31,960
-0.14(-2.44%)
Mar 23, 2021
5.750
5.862
5.620
5.663
47,425
-0.16(-2.82%)
Mar 22, 2021
6.156
6.156
5.620
5.828
46,430
-0.22(-3.58%)
Mar 19, 2021
6.035
6.130
5.802
6.044
108,255
-0.02(-0.29%)
Mar 18, 2021
6.122
6.545
5.992
6.061
76,274
-0.17(-2.77%)
Mar 17, 2021
6.009
6.346
5.914
6.234
185,693
+0.27(+4.49%)
Mar 16, 2021
5.862
6.009
5.637
5.966
43,819
-0.02(-0.29%)
Mar 15, 2021
5.957
5.983
5.663
5.983
36,805
+0.03(+0.44%)
Mar 12, 2021
5.819
5.957
5.750
5.957
23,015
+0.17(+2.99%)
Mar 11, 2021
5.956
5.956
5.551
5.784
72,481
-0.13(-2.17%)
Mar 10, 2021
5.939
5.956
5.784
5.913
47,960
+0.03(+0.58%)
Mar 09, 2021
5.836
5.956
5.681
5.879
93,574
+0.07(+1.18%)
Mar 08, 2021
5.510
5.939
5.502
5.810
93,070
+0.38(+6.94%)
Mar 05, 2021
5.484
5.536
5.364
5.433
73,517
+0.15(+2.92%)
Mar 04, 2021
5.330
5.484
5.099
5.279
89,128
+0.10(+1.99%)
Mar 03, 2021
5.150
5.373
5.116
5.176
38,454
+0.01(+0.17%)
Mar 02, 2021
5.176
5.356
4.910
5.167
39,462
-0.02(-0.33%)
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
.