Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
NL Industries
(NY:
NL
)
7.590
-0.490 (-6.06%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 15, 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 (%)
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%)
Sep 03, 2024
6.607
6.607
6.330
6.399
63,231
-0.14(-2.11%)
Aug 30, 2024
6.617
6.617
6.360
6.538
28,031
-0.07(-1.05%)
Aug 29, 2024
6.844
6.844
6.567
6.607
20,351
-0.13(-1.91%)
Aug 28, 2024
6.577
6.755
6.567
6.735
32,350
+0.14(+2.10%)
Aug 27, 2024
6.617
6.646
6.409
6.597
12,140
-0.02(-0.30%)
Aug 26, 2024
6.508
6.617
6.419
6.617
70,478
+0.12(+1.82%)
Aug 23, 2024
6.281
6.508
6.271
6.498
56,794
+0.16(+2.49%)
Aug 22, 2024
6.508
6.547
6.258
6.340
28,182
-0.11(-1.68%)
Aug 21, 2024
6.380
6.508
6.380
6.449
16,140
+0.05(+0.77%)
Aug 20, 2024
6.409
6.498
6.291
6.399
26,213
-0.07(-1.07%)
Aug 19, 2024
6.498
6.626
6.399
6.468
59,221
-0.04(-0.61%)
Aug 16, 2024
6.258
6.573
6.258
6.508
47,957
+0.25(+4.00%)
Aug 15, 2024
6.295
6.406
6.128
6.258
79,835
+0.16(+2.58%)
Aug 14, 2024
5.942
6.165
5.868
6.100
33,199
+0.26(+4.44%)
Aug 13, 2024
5.915
5.937
5.563
5.840
62,564
+0.04(+0.64%)
Aug 12, 2024
5.748
5.970
5.562
5.803
71,670
+0.08(+1.46%)
Aug 09, 2024
5.766
5.887
5.655
5.720
30,126
-0.05(-0.80%)
Aug 08, 2024
5.581
5.942
5.525
5.766
54,132
+0.55(+10.48%)
Aug 07, 2024
5.349
5.349
5.136
5.219
43,651
-0.03(-0.53%)
Aug 06, 2024
5.154
5.293
5.092
5.247
26,239
+0.12(+2.35%)
Aug 05, 2024
5.349
5.358
4.825
5.127
37,457
-0.29(-5.31%)
Aug 02, 2024
5.470
5.525
5.395
5.414
39,414
-0.13(-2.34%)
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
.