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 (%)
Oct 31, 2007 7.656 7.704 7.518 7.615 60,711 -0.01(-0.09%)
Oct 30, 2007 7.711 7.711 7.574 7.622 92,083 -0.14(-1.77%)
Oct 29, 2007 7.759 7.849 7.608 7.759 63,035 +0.05(+0.63%)
Oct 26, 2007 7.498 7.821 7.367 7.711 136,237 +0.25(+3.42%)
Oct 25, 2007 7.429 7.498 7.250 7.456 95,279 +0.08(+1.12%)
Oct 24, 2007 7.443 7.567 7.209 7.374 108,786 -0.11(-1.47%)
Oct 23, 2007 7.408 7.753 7.250 7.484 153,666 +0.12(+1.59%)
Oct 22, 2007 7.229 7.615 7.229 7.367 140,159 -0.01(-0.09%)
Oct 19, 2007 8.131 8.131 7.374 7.374 209,730 -0.78(-9.54%)
Oct 18, 2007 7.932 8.193 7.932 8.152 104,574 +0.19(+2.33%)
Oct 17, 2007 8.228 8.331 7.808 7.966 179,810 -0.20(-2.45%)
Oct 16, 2007 7.759 8.200 7.759 8.166 87,000 +0.41(+5.24%)
Oct 15, 2007 8.427 8.510 7.656 7.759 141,466 -0.73(-8.60%)
Oct 12, 2007 8.234 8.503 8.083 8.489 199,563 +0.25(+3.01%)
Oct 11, 2007 8.262 8.386 8.193 8.241 91,938 -0.01(-0.17%)
Oct 10, 2007 8.255 8.393 8.131 8.255 67,683 +0.00(+0.00%)
Oct 09, 2007 8.124 8.379 8.124 8.255 113,579 +0.13(+1.61%)
Oct 08, 2007 7.918 8.124 7.890 8.124 207,552 +0.17(+2.08%)
Oct 05, 2007 7.918 8.028 7.780 7.959 182,715 +0.09(+1.14%)
Oct 04, 2007 8.028 8.028 7.739 7.870 42,701 -0.13(-1.64%)
Oct 03, 2007 7.994 8.042 7.863 8.000 118,663 -0.05(-0.60%)
Oct 02, 2007 7.849 8.076 7.766 8.049 122,149 +0.16(+2.01%)
Oct 01, 2007 7.753 7.973 7.629 7.890 185,765 +0.09(+1.15%)
Sep 28, 2007 7.787 7.897 7.718 7.801 127,668 +0.00(+0.00%)
Sep 27, 2007 7.725 7.842 7.580 7.801 183,006 +0.11(+1.43%)
Sep 26, 2007 7.656 7.821 7.401 7.691 250,979 +0.19(+2.57%)
Sep 25, 2007 7.305 7.553 7.305 7.498 163,688 +0.13(+1.78%)
Sep 24, 2007 7.395 7.512 7.305 7.367 167,900 -0.04(-0.56%)
Sep 21, 2007 7.450 7.450 7.298 7.408 121,423 -0.01(-0.19%)
Sep 20, 2007 7.367 7.443 7.277 7.422 205,518 +0.06(+0.75%)
Sep 19, 2007 7.284 7.408 7.181 7.367 237,181 +0.14(+1.90%)
Sep 18, 2007 7.154 7.360 7.050 7.229 390,558 +0.04(+0.57%)
Sep 17, 2007 7.140 7.333 7.057 7.188 398,836 +0.03(+0.38%)
Sep 14, 2007 6.988 7.188 6.968 7.160 429,047 +0.10(+1.46%)
Sep 13, 2007 7.167 7.181 7.030 7.057 62,018 -0.10(-1.35%)
Sep 12, 2007 7.277 7.277 7.043 7.154 55,192 -0.14(-1.89%)
Sep 11, 2007 7.305 7.326 7.036 7.291 71,169 +0.04(+0.57%)
Sep 10, 2007 7.098 7.326 7.023 7.250 63,180 +0.12(+1.74%)
Sep 07, 2007 7.229 7.250 7.092 7.126 67,537 -0.22(-3.00%)
Sep 06, 2007 7.450 7.484 7.188 7.346 56,789 -0.10(-1.30%)
Sep 05, 2007 7.505 7.677 7.291 7.443 93,681 -0.09(-1.19%)
Sep 04, 2007 7.188 7.560 7.119 7.532 82,643 +0.34(+4.69%)
Aug 31, 2007 7.346 7.491 7.167 7.195 58,823 -0.02(-0.29%)
Aug 30, 2007 7.505 7.808 7.105 7.215 82,788 -0.37(-4.90%)
Aug 29, 2007 7.539 7.739 7.105 7.587 57,951 +0.15(+2.04%)
Aug 28, 2007 7.346 7.567 7.154 7.436 69,861 -0.04(-0.55%)
Aug 27, 2007 7.553 7.746 7.470 7.477 49,818 -0.08(-1.00%)
Aug 24, 2007 7.429 7.553 7.236 7.553 59,113 +0.14(+1.86%)
Aug 23, 2007 7.814 7.897 7.291 7.415 91,067 -0.34(-4.35%)
Aug 22, 2007 7.918 7.994 7.587 7.753 69,861 -0.11(-1.40%)
Aug 21, 2007 7.532 8.021 7.525 7.863 46,187 +0.21(+2.70%)
Aug 20, 2007 7.656 7.684 7.271 7.656 87,436 -0.03(-0.45%)
Aug 17, 2007 7.987 8.241 7.539 7.691 258,677 +0.12(+1.64%)
Aug 16, 2007 6.913 7.677 6.892 7.567 128,975 +0.63(+9.03%)
Aug 15, 2007 6.926 7.298 6.809 6.940 116,920 +0.01(+0.20%)
Aug 14, 2007 7.209 7.264 6.906 6.926 106,898 -0.27(-3.73%)
Aug 13, 2007 8.407 8.592 7.188 7.195 270,732 -1.29(-15.18%)
Aug 10, 2007 8.882 9.185 7.952 8.482 349,454 -0.48(-5.38%)
Aug 09, 2007 7.677 9.040 7.642 8.964 485,111 -0.02(-0.23%)
Aug 08, 2007 7.023 9.116 6.988 8.985 620,913 +1.99(+28.44%)
Aug 07, 2007 6.472 7.105 6.362 6.995 182,279 +0.04(+0.59%)
Aug 06, 2007 6.706 6.968 6.582 6.954 139,723 +0.34(+5.10%)
Aug 03, 2007 6.651 6.734 6.610 6.617 126,942 -0.10(-1.44%)
Aug 02, 2007 6.637 6.713 6.617 6.713 112,272 +0.03(+0.52%)
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.