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

NL Industries (NY: NL )

7.810 -0.090 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2007 7.780 7.780 7.436 7.450 54,756 -0.32(-4.16%)
Jan 30, 2007 7.677 7.883 7.677 7.773 115,903 +0.17(+2.17%)
Jan 29, 2007 7.140 7.608 7.140 7.608 112,417 +0.47(+6.56%)
Jan 26, 2007 7.140 7.236 7.023 7.140 65,068 +0.07(+0.97%)
Jan 25, 2007 7.050 7.098 7.030 7.071 66,521 +0.02(+0.29%)
Jan 24, 2007 7.036 7.071 7.009 7.050 22,076 +0.01(+0.20%)
Jan 23, 2007 6.954 7.057 6.926 7.036 67,537 +0.07(+0.99%)
Jan 22, 2007 7.057 7.140 6.933 6.968 49,818 -0.13(-1.84%)
Jan 19, 2007 7.133 7.154 7.023 7.098 58,678 -0.03(-0.48%)
Jan 18, 2007 7.160 7.277 7.092 7.133 73,928 -0.09(-1.24%)
Jan 17, 2007 7.092 7.353 7.092 7.222 72,766 +0.10(+1.45%)
Jan 16, 2007 7.367 7.436 7.098 7.119 100,072 -0.24(-3.27%)
Jan 12, 2007 7.160 7.360 7.160 7.360 61,728 +0.18(+2.49%)
Jan 11, 2007 7.092 7.188 7.092 7.181 88,452 +0.10(+1.36%)
Jan 10, 2007 7.057 7.092 6.919 7.085 77,123 +0.03(+0.39%)
Jan 09, 2007 6.906 7.064 6.892 7.057 86,855 +0.16(+2.30%)
Jan 08, 2007 6.885 6.954 6.734 6.899 80,174 -0.08(-1.18%)
Jan 05, 2007 7.229 7.284 6.913 6.981 100,508 -0.28(-3.89%)
Jan 04, 2007 7.119 7.401 7.119 7.264 260,565 +0.19(+2.63%)
Jan 03, 2007 7.140 7.243 6.913 7.078 120,406 -0.04(-0.58%)
Dec 29, 2006 7.133 7.229 6.919 7.119 184,022 -0.03(-0.39%)
Dec 28, 2006 7.312 7.401 7.098 7.147 85,548 -0.19(-2.63%)
Dec 27, 2006 7.360 7.401 7.257 7.339 58,242 +0.05(+0.66%)
Dec 26, 2006 7.195 7.333 7.160 7.291 91,648 +0.03(+0.38%)
Dec 22, 2006 7.229 7.346 7.202 7.264 59,985 +0.01(+0.09%)
Dec 21, 2006 7.401 7.491 7.202 7.257 98,910 -0.09(-1.22%)
Dec 20, 2006 7.353 7.484 7.243 7.346 112,998 +0.02(+0.28%)
Dec 19, 2006 6.954 7.326 6.919 7.326 142,918 +0.33(+4.72%)
Dec 18, 2006 7.092 7.296 6.933 6.995 93,826 -0.14(-1.93%)
Dec 15, 2006 7.367 7.539 7.098 7.133 167,610 -0.23(-3.18%)
Dec 14, 2006 7.505 7.567 7.333 7.367 92,083 -0.07(-0.93%)
Dec 13, 2006 7.587 7.711 7.284 7.436 144,952 -0.13(-1.73%)
Dec 12, 2006 7.587 7.704 7.539 7.567 75,090 -0.02(-0.27%)
Dec 11, 2006 7.587 7.835 7.560 7.587 110,529 +0.07(+0.92%)
Dec 08, 2006 7.512 7.766 7.505 7.518 109,803 +0.01(+0.18%)
Dec 07, 2006 8.055 8.062 7.491 7.505 155,409 -0.56(-7.00%)
Dec 06, 2006 8.055 8.207 8.055 8.069 56,789 -0.03(-0.34%)
Dec 05, 2006 7.952 8.234 7.952 8.097 198,401 +0.18(+2.26%)
Dec 04, 2006 7.746 7.932 7.718 7.918 85,693 +0.19(+2.50%)
Dec 01, 2006 7.587 7.801 7.532 7.725 88,017 +0.09(+1.17%)
Nov 30, 2006 7.498 7.656 7.498 7.635 106,172 +0.16(+2.12%)
Nov 29, 2006 7.422 7.608 7.339 7.477 65,214 +0.07(+0.93%)
Nov 28, 2006 7.374 7.629 7.339 7.408 67,973 +0.03(+0.47%)
Nov 27, 2006 7.608 7.746 7.346 7.374 106,898 -0.25(-3.34%)
Nov 24, 2006 7.463 7.642 7.463 7.629 35,294 +0.10(+1.28%)
Nov 22, 2006 7.477 7.622 7.456 7.532 45,170 +0.06(+0.74%)
Nov 21, 2006 7.532 7.642 7.388 7.477 93,536 -0.08(-1.09%)
Nov 20, 2006 7.498 7.601 7.422 7.560 85,838 +0.13(+1.76%)
Nov 17, 2006 7.470 7.498 7.339 7.429 58,097 -0.03(-0.37%)
Nov 16, 2006 7.395 7.456 7.326 7.456 74,945 +0.12(+1.69%)
Nov 15, 2006 7.195 7.374 7.167 7.333 84,531 +0.16(+2.21%)
Nov 14, 2006 7.016 7.367 6.926 7.174 92,955 +0.16(+2.26%)
Nov 13, 2006 7.147 7.333 6.899 7.016 115,468 -0.15(-2.11%)
Nov 10, 2006 7.284 7.367 7.092 7.167 77,704 -0.13(-1.79%)
Nov 09, 2006 7.574 7.642 7.229 7.298 156,136 -0.27(-3.55%)
Nov 08, 2006 7.381 7.580 7.353 7.567 67,973 +0.15(+2.04%)
Nov 07, 2006 7.470 7.697 7.408 7.415 89,614 -0.28(-3.67%)
Nov 06, 2006 7.484 7.739 7.484 7.697 61,728 +0.25(+3.33%)
Nov 03, 2006 7.677 7.849 7.319 7.450 129,120 -0.18(-2.35%)
Nov 02, 2006 7.436 7.739 7.436 7.629 69,571 +0.17(+2.21%)
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.