Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries NL Industries (NY: NL ) 7.020 +0.270 (+4.00%) Official Closing Price Updated: 7:00 PM EDT, Aug 16, 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 (%) Aug 16, 2024 6.750 7.090 6.750 7.020 44,459 +0.27(+4.00%) Aug 15, 2024 6.790 6.910 6.610 6.750 74,011 +0.17(+2.58%) Aug 14, 2024 6.410 6.650 6.330 6.580 30,778 +0.28(+4.44%) Aug 13, 2024 6.380 6.404 6.000 6.300 58,000 +0.04(+0.64%) Aug 12, 2024 6.200 6.440 6.000 6.260 66,442 +0.09(+1.46%) Aug 09, 2024 6.220 6.350 6.100 6.170 27,929 -0.05(-0.80%) Aug 08, 2024 6.020 6.410 5.960 6.220 50,183 +0.59(+10.48%) Aug 07, 2024 5.770 5.770 5.540 5.630 40,467 -0.03(-0.53%) Aug 06, 2024 5.560 5.710 5.493 5.660 24,325 +0.13(+2.35%) Aug 05, 2024 5.770 5.780 5.205 5.530 34,725 -0.31(-5.31%) Aug 02, 2024 5.900 5.960 5.820 5.840 36,539 -0.14(-2.34%) Aug 01, 2024 6.363 6.363 5.875 5.980 51,250 -0.41(-6.42%) Jul 31, 2024 6.060 6.460 6.060 6.390 41,940 +0.26(+4.24%) Jul 30, 2024 6.070 6.150 6.010 6.130 18,573 -0.04(-0.65%) Jul 29, 2024 6.450 6.450 6.000 6.170 52,608 -0.21(-3.29%) Jul 26, 2024 6.360 6.450 6.199 6.380 23,068 +0.16(+2.57%) Jul 25, 2024 6.000 6.340 6.000 6.220 23,130 +0.16(+2.64%) Jul 24, 2024 6.480 6.490 6.030 6.060 22,189 -0.37(-5.75%) Jul 23, 2024 6.200 6.525 6.200 6.430 27,088 +0.25(+4.05%) Jul 22, 2024 5.940 6.220 5.940 6.180 37,165 +0.15(+2.49%) Jul 19, 2024 6.070 6.140 5.970 6.030 21,541 -0.04(-0.66%) Jul 18, 2024 6.580 6.583 6.030 6.070 33,612 -0.60(-9.00%) Jul 17, 2024 6.450 6.710 6.200 6.670 54,619 +0.27(+4.22%) Jul 16, 2024 5.920 6.420 5.920 6.400 72,596 +0.45(+7.56%) Jul 15, 2024 6.330 6.330 5.950 5.950 68,517 -0.39(-6.15%) Jul 12, 2024 6.330 6.470 6.160 6.340 43,926 +0.01(+0.16%) Jul 11, 2024 6.100 6.440 6.100 6.330 48,483 +0.28(+4.63%) Jul 10, 2024 6.020 6.070 5.970 6.050 17,382 +0.08(+1.34%) Jul 09, 2024 5.800 6.040 5.795 5.970 51,571 +0.13(+2.23%) Jul 08, 2024 5.800 5.920 5.740 5.840 41,842 +0.01(+0.17%) Jul 05, 2024 5.890 5.970 5.750 5.830 25,388 -0.13(-2.18%) Jul 03, 2024 5.740 6.010 5.730 5.960 27,397 +0.22(+3.83%) Jul 02, 2024 5.880 5.915 5.670 5.740 41,425 -0.17(-2.88%) Jul 01, 2024 6.050 6.190 5.855 5.910 42,037 -0.12(-1.99%) Jun 28, 2024 5.920 6.030 5.850 6.030 124,043 +0.10(+1.69%) Jun 27, 2024 6.200 6.200 5.880 5.930 19,860 -0.31(-4.97%) Jun 26, 2024 6.080 6.270 5.990 6.240 41,981 +0.18(+2.97%) Jun 25, 2024 5.770 6.160 5.730 6.060 26,124 +0.29(+5.03%) Jun 24, 2024 6.040 6.150 5.720 5.770 71,280 -0.39(-6.33%) Jun 21, 2024 6.300 6.300 6.060 6.160 57,237 -0.12(-1.91%) Jun 20, 2024 6.570 6.680 6.270 6.280 26,351 -0.32(-4.85%) Jun 18, 2024 6.420 6.670 6.420 6.600 26,868 +0.16(+2.48%) Jun 17, 2024 6.620 6.850 6.400 6.440 93,431 -0.26(-3.88%) Jun 14, 2024 6.730 6.760 6.640 6.700 16,178 -0.05(-0.74%) Jun 13, 2024 6.720 6.870 6.720 6.750 9,712 -0.21(-3.02%) Jun 12, 2024 6.700 7.040 6.700 6.960 18,534 +0.27(+4.04%) Jun 11, 2024 6.780 6.780 6.550 6.690 27,885 -0.20(-2.90%) Jun 10, 2024 7.010 7.110 6.312 6.890 29,189 -0.07(-1.01%) Jun 07, 2024 7.187 7.187 6.851 6.960 23,795 -0.21(-2.90%) Jun 06, 2024 7.257 7.257 7.138 7.168 14,425 -0.04(-0.55%) Jun 05, 2024 7.207 7.237 7.079 7.207 27,118 +0.00(+0.00%) Jun 04, 2024 7.276 7.296 7.138 7.207 34,011 -0.17(-2.28%) 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.