NL - NL Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20193.91004.02003.70003.92003.920030,700
Jul 12, 20194.19004.19003.88003.88003.880021,200
Jul 11, 20194.09004.18003.96004.11004.110022,900
Jul 10, 20194.05004.12003.96004.11004.11007,000
Jul 09, 20194.00004.00003.95003.97003.970014,100
Jul 08, 20194.11004.15004.05004.05004.050027,900
Jul 05, 20193.75004.17003.75004.14004.140013,600
Jul 03, 20193.55003.81003.55003.72003.720025,200
Jul 02, 20193.94004.03003.46003.52003.520020,100
Jul 01, 20193.78004.11003.75004.04004.040019,400
Jun 28, 20194.22004.23003.65003.65003.650047,100
Jun 27, 20193.85004.23003.85004.17004.170016,600
Jun 26, 20193.72003.93003.72003.81003.81009,200
Jun 25, 20193.81003.82003.72003.72003.72002,300
Jun 24, 20193.67003.77003.67003.73003.73007,300
Jun 21, 20193.56003.70003.47003.70003.700012,600
Jun 20, 20193.59003.60003.50003.60003.60007,700
Jun 19, 20193.49003.55003.39003.51003.51006,200
Jun 18, 20193.58003.60003.47003.60003.60003,000
Jun 17, 20193.40003.51003.21003.51003.51008,700
Jun 14, 20193.50003.55003.42003.42003.42005,000
Jun 13, 20193.62003.62003.46003.47003.47004,800
Jun 12, 20193.52003.60003.52003.58003.58006,700
Jun 11, 20193.62003.62003.48003.55003.55009,500
Jun 10, 20193.42003.58003.32003.53003.530016,800
Jun 07, 20193.49003.49003.40003.43003.43003,300
Jun 06, 20193.60003.60003.44003.44003.44001,500
Jun 05, 20193.42003.52003.27003.34003.340013,600
Jun 04, 20193.61003.61003.31003.39003.390014,700
Jun 03, 20193.36003.61003.34003.50003.500018,600
May 31, 20193.37003.46003.04003.27003.270032,700
May 30, 20193.35003.49003.35003.41003.410021,700
May 29, 20193.32003.32003.25003.25003.250010,000
May 28, 20193.39003.40003.33003.35003.35007,400
May 24, 20193.29003.40003.29003.34003.34007,900
May 23, 20193.26003.35003.24003.29003.290018,500
May 22, 20193.30003.36003.22003.29003.290010,000
May 21, 20193.24003.40003.24003.36003.36008,000
May 20, 20193.50003.50003.20003.22003.220016,500
May 17, 20193.50003.61003.50003.50003.50009,100
May 16, 20193.60003.68003.53003.53003.530017,000
May 15, 20193.63003.70003.51003.53003.530014,400
May 14, 20193.58003.66003.58003.64003.64009,900
May 13, 20193.68003.68003.47003.57003.57009,800
May 10, 20193.65003.77003.65003.74003.740020,400
May 09, 20193.51003.72003.50003.62003.62009,000
May 08, 20193.50003.60003.50003.55003.550014,700
May 07, 20193.66003.73003.53003.55003.55005,600
May 06, 20193.75003.78003.71003.71003.71009,900
May 03, 20193.60003.80003.60003.77003.77003,900
May 02, 20193.56003.75003.56003.74003.740010,900
May 01, 20193.68003.68003.58003.60003.60008,600
Apr 30, 20193.76003.76003.52003.55003.550023,000
Apr 29, 20193.76003.76003.71003.74003.74001,600
Apr 26, 20193.75003.91003.58003.71003.71009,300
Apr 25, 20193.74003.77003.66003.72003.72009,100
Apr 24, 20193.90003.90003.61003.61003.610026,000
Apr 23, 20193.98003.98003.76003.79003.790013,400
Apr 22, 20193.87003.87003.78003.78003.78003,500
Apr 18, 20193.78003.98003.78003.88003.880016,700
Apr 17, 20193.92003.93003.79003.81003.810025,400
Apr 16, 20194.06004.06003.72003.78003.780031,100
Apr 15, 20193.89004.02003.89003.97003.970016,700
Apr 12, 20193.99003.99003.90003.90003.900045,200
Apr 11, 20193.88004.04003.88003.90003.900012,600
Apr 10, 20193.95004.01003.84003.90003.900017,600
Apr 09, 20193.93004.00003.76003.92003.920037,700
Apr 08, 20193.90004.01003.76003.95003.950024,400
Apr 05, 20193.97004.03003.80003.95003.950037,600
Apr 04, 20194.01004.06003.76003.99003.990054,500
Apr 03, 20193.86004.01003.79003.95003.950029,700
Apr 02, 20193.94004.01003.77003.84003.840047,900
Apr 01, 20194.06004.06003.72003.85003.850026,800
Mar 29, 20193.79004.00003.63003.88003.880048,100
Mar 28, 20193.76003.86003.63003.76003.760047,400
Mar 27, 20193.95003.95003.64003.83003.830035,900
Mar 26, 20194.03004.03003.74003.93003.930041,400
Mar 25, 20193.91003.97003.88003.95003.950025,900
Mar 22, 20193.93004.08003.88003.88003.88008,600
Mar 21, 20194.16004.21004.05004.07004.070010,100
Mar 20, 20194.21004.25004.09004.11004.11003,100
Mar 19, 20194.29004.29004.12004.14004.14008,400
Mar 18, 20194.24004.30004.15004.21004.21007,300
Mar 15, 20194.23004.35004.06004.22004.220043,400
Mar 14, 20194.13004.23004.12004.22004.220034,000
Mar 13, 20194.08004.15004.04004.10004.10009,900
Mar 12, 20194.25004.48003.82004.01004.010038,200
Mar 11, 20193.98004.42003.95004.36004.360028,000
Mar 08, 20194.14004.20004.00004.14004.140018,400
Mar 07, 20194.21004.26004.04004.16004.160015,000
Mar 06, 20194.16004.31004.16004.24004.240018,800
Mar 05, 20194.33004.33004.06004.14004.14006,400
Mar 04, 20194.14004.36004.12004.29004.29008,300
Mar 01, 20194.30004.30004.05004.07004.070018,800
Feb 28, 20194.38004.39004.27004.33004.330015,700
Feb 27, 20194.27004.42004.27004.38004.38005,600
Feb 26, 20194.34004.47004.29004.29004.290012,500
Feb 25, 20194.64004.66004.34004.35004.350011,400
Feb 22, 20194.62004.62004.33004.45004.450015,600
Feb 21, 20194.26004.63004.26004.36004.36008,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...