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

NL Industries (NY: NL )

8.580 -0.030 (-0.35%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 10, 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, 2008 7.263 7.869 7.242 7.745 152,541 +0.38(+5.14%)
Jan 30, 2008 7.263 7.531 7.215 7.366 129,861 +0.05(+0.66%)
Jan 29, 2008 7.194 7.346 7.091 7.318 114,899 +0.26(+3.71%)
Jan 28, 2008 6.767 7.118 6.574 7.056 80,519 +0.29(+4.27%)
Jan 25, 2008 6.871 7.098 6.671 6.767 82,216 +0.04(+0.61%)
Jan 24, 2008 6.932 6.932 6.636 6.726 71,031 -0.19(-2.69%)
Jan 23, 2008 6.327 6.912 6.058 6.912 147,727 +0.39(+6.02%)
Jan 22, 2008 5.976 6.540 5.886 6.519 197,406 +0.28(+4.53%)
Jan 21, 2008 6.217 6.361 5.976 6.237 0 +0.00(+0.00%)
Jan 18, 2008 6.217 6.361 5.976 6.237 304,606 +0.03(+0.55%)
Jan 17, 2008 6.733 6.767 6.155 6.203 232,994 -0.49(-7.30%)
Jan 16, 2008 6.774 6.914 6.540 6.692 112,139 -0.14(-2.02%)
Jan 15, 2008 6.829 6.932 6.672 6.829 65,366 -0.06(-0.90%)
Jan 14, 2008 6.850 6.988 6.740 6.891 94,563 +0.14(+2.14%)
Jan 11, 2008 6.815 6.857 6.671 6.747 119,838 -0.15(-2.20%)
Jan 10, 2008 6.905 7.001 6.540 6.898 209,764 -0.10(-1.48%)
Jan 09, 2008 5.914 7.063 5.914 7.001 325,959 +1.05(+17.57%)
Jan 08, 2008 6.630 6.705 5.900 5.955 211,780 -0.65(-9.80%)
Jan 07, 2008 6.678 6.774 6.506 6.602 196,389 +0.03(+0.42%)
Jan 04, 2008 6.416 6.643 6.334 6.574 224,133 +0.13(+2.03%)
Jan 03, 2008 6.939 7.077 6.396 6.444 265,772 -0.42(-6.12%)
Jan 02, 2008 7.800 7.800 6.774 6.864 166,756 -1.01(-12.77%)
Jan 01, 2008 7.366 7.931 7.366 7.869 0 +0.00(+0.00%)
Dec 31, 2007 7.366 7.931 7.366 7.869 109,379 +0.41(+5.54%)
Dec 28, 2007 7.710 7.710 7.297 7.456 79,311 -0.13(-1.72%)
Dec 27, 2007 7.717 7.752 7.504 7.586 114,463 -0.17(-2.22%)
Dec 26, 2007 7.662 7.793 7.662 7.759 78,294 -0.04(-0.53%)
Dec 24, 2007 7.593 7.807 7.421 7.800 94,127 +0.11(+1.43%)
Dec 21, 2007 7.573 7.841 7.504 7.690 225,441 +0.19(+2.48%)
Dec 20, 2007 7.552 7.566 7.153 7.504 220,502 +0.07(+0.93%)
Dec 19, 2007 7.449 7.463 7.139 7.435 112,575 +0.06(+0.75%)
Dec 18, 2007 6.781 7.463 6.671 7.380 160,655 +0.72(+10.86%)
Dec 17, 2007 6.953 7.146 6.657 6.657 127,246 -0.29(-4.16%)
Dec 14, 2007 7.242 7.394 6.912 6.946 104,876 -0.45(-6.05%)
Dec 13, 2007 7.222 7.449 7.173 7.394 72,646 +0.10(+1.32%)
Dec 12, 2007 7.435 7.772 7.222 7.297 82,505 +0.01(+0.19%)
Dec 11, 2007 7.669 7.862 7.242 7.284 135,961 -0.36(-4.77%)
Dec 10, 2007 7.442 7.731 7.407 7.648 107,491 +0.13(+1.74%)
Dec 07, 2007 7.855 7.855 7.469 7.518 82,216 -0.34(-4.29%)
Dec 06, 2007 7.332 7.910 7.194 7.855 178,958 +0.57(+7.85%)
Dec 05, 2007 7.084 7.339 7.008 7.284 159,283 +0.34(+4.96%)
Dec 04, 2007 6.939 7.056 6.857 6.939 127,974 -0.08(-1.08%)
Dec 03, 2007 6.864 7.125 6.829 7.015 193,484 +0.07(+0.99%)
Nov 30, 2007 7.194 7.242 6.905 6.946 84,685 -0.19(-2.61%)
Nov 29, 2007 7.290 7.346 7.001 7.132 81,780 -0.23(-3.18%)
Nov 28, 2007 7.125 7.366 7.050 7.366 119,983 +0.24(+3.38%)
Nov 27, 2007 6.685 7.160 6.636 7.125 161,672 +0.48(+7.25%)
Nov 26, 2007 7.029 7.167 6.616 6.643 342,955 -0.39(-5.58%)
Nov 23, 2007 7.056 7.153 6.946 7.036 55,343 +0.02(+0.29%)
Nov 21, 2007 6.740 7.022 6.740 7.015 94,417 +0.28(+4.09%)
Nov 20, 2007 6.430 6.747 6.402 6.740 259,286 +0.31(+4.82%)
Nov 19, 2007 6.857 6.884 6.285 6.430 188,400 -0.41(-6.04%)
Nov 16, 2007 6.960 7.077 6.747 6.843 86,428 -0.10(-1.49%)
Nov 15, 2007 7.091 7.201 6.788 6.946 79,601 -0.19(-2.70%)
Nov 14, 2007 7.387 7.387 6.974 7.139 82,652 -0.23(-3.17%)
Nov 13, 2007 7.263 7.490 7.139 7.373 111,267 +0.13(+1.81%)
Nov 12, 2007 7.125 7.380 6.905 7.242 151,940 +0.08(+1.15%)
Nov 09, 2007 6.815 7.229 6.726 7.160 102,407 +0.24(+3.48%)
Nov 08, 2007 7.001 7.022 6.726 6.919 138,867 +0.02(+0.30%)
Nov 07, 2007 6.981 7.077 6.891 6.898 177,215 -0.18(-2.53%)
Nov 06, 2007 7.201 7.235 6.953 7.077 263,789 +0.03(+0.39%)
Nov 05, 2007 7.008 7.469 6.981 7.050 133,347 -0.07(-0.97%)
Nov 02, 2007 7.229 7.311 6.994 7.118 75,534 -0.07(-0.96%)
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.