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

NL Industries (NY: NL )

7.880 -0.730 (-8.48%)
Official Closing Price Updated: 7:00 PM 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 (%)
Nov 30, 2006 7.497 7.655 7.497 7.635 106,183 +0.16(+2.12%)
Nov 29, 2006 7.421 7.607 7.339 7.476 65,221 +0.07(+0.93%)
Nov 28, 2006 7.373 7.628 7.339 7.407 67,980 +0.03(+0.47%)
Nov 27, 2006 7.607 7.745 7.346 7.373 106,910 -0.25(-3.34%)
Nov 24, 2006 7.463 7.642 7.463 7.628 35,297 +0.10(+1.28%)
Nov 22, 2006 7.476 7.621 7.456 7.531 45,175 +0.06(+0.74%)
Nov 21, 2006 7.531 7.642 7.387 7.476 93,546 -0.08(-1.09%)
Nov 20, 2006 7.497 7.600 7.421 7.559 85,847 +0.13(+1.76%)
Nov 17, 2006 7.469 7.497 7.339 7.428 58,103 -0.03(-0.37%)
Nov 16, 2006 7.394 7.456 7.326 7.456 74,953 +0.12(+1.69%)
Nov 15, 2006 7.194 7.373 7.167 7.332 84,540 +0.16(+2.21%)
Nov 14, 2006 7.015 7.366 6.926 7.173 92,965 +0.16(+2.26%)
Nov 13, 2006 7.146 7.332 6.898 7.015 115,480 -0.15(-2.11%)
Nov 10, 2006 7.284 7.366 7.091 7.167 77,713 -0.13(-1.79%)
Nov 09, 2006 7.573 7.642 7.229 7.297 156,152 -0.27(-3.55%)
Nov 08, 2006 7.380 7.580 7.352 7.566 67,980 +0.15(+2.04%)
Nov 07, 2006 7.469 7.697 7.407 7.414 89,624 -0.28(-3.67%)
Nov 06, 2006 7.483 7.738 7.483 7.697 61,734 +0.25(+3.33%)
Nov 03, 2006 7.676 7.848 7.318 7.449 129,134 -0.18(-2.35%)
Nov 02, 2006 7.435 7.738 7.435 7.628 69,578 +0.17(+2.21%)
Nov 01, 2006 7.676 7.834 7.456 7.463 71,321 -0.18(-2.34%)
Oct 31, 2006 7.896 7.903 7.628 7.642 87,445 -0.21(-2.72%)
Oct 30, 2006 7.573 7.903 7.566 7.855 70,450 +0.23(+2.98%)
Oct 27, 2006 7.903 7.903 7.607 7.628 60,282 -0.28(-3.48%)
Oct 26, 2006 7.690 7.910 7.635 7.903 86,719 +0.30(+3.89%)
Oct 25, 2006 7.476 7.697 7.476 7.607 64,785 +0.13(+1.75%)
Oct 24, 2006 7.683 7.724 7.442 7.476 77,132 -0.20(-2.60%)
Oct 23, 2006 7.593 7.814 7.559 7.676 107,781 +0.01(+0.18%)
Oct 20, 2006 7.566 7.704 7.531 7.662 99,502 +0.10(+1.27%)
Oct 19, 2006 7.421 7.566 7.421 7.566 85,266 +0.17(+2.23%)
Oct 18, 2006 7.463 7.483 7.318 7.401 126,084 -0.04(-0.56%)
Oct 17, 2006 7.332 7.463 7.311 7.442 78,584 +0.08(+1.03%)
Oct 16, 2006 7.235 7.435 7.222 7.366 103,859 +0.12(+1.61%)
Oct 13, 2006 7.222 7.284 7.194 7.249 106,619 +0.04(+0.57%)
Oct 12, 2006 7.270 7.297 7.194 7.208 83,233 -0.06(-0.85%)
Oct 11, 2006 7.290 7.335 7.153 7.270 87,300 -0.03(-0.38%)
Oct 10, 2006 7.194 7.297 7.146 7.297 67,109 +0.10(+1.44%)
Oct 09, 2006 7.201 7.263 7.105 7.194 117,659 -0.06(-0.76%)
Oct 06, 2006 7.284 7.297 7.160 7.249 144,967 -0.01(-0.19%)
Oct 05, 2006 6.988 7.277 6.988 7.263 142,353 +0.28(+4.04%)
Oct 04, 2006 6.891 6.994 6.891 6.981 222,100 +0.02(+0.30%)
Oct 03, 2006 6.857 6.988 6.747 6.960 160,220 +0.13(+1.92%)
Oct 02, 2006 6.843 6.871 6.784 6.829 113,446 -0.01(-0.20%)
Sep 29, 2006 7.001 7.015 6.809 6.843 124,195 -0.14(-1.97%)
Sep 28, 2006 7.008 7.008 6.891 6.981 47,935 +0.00(+0.00%)
Sep 27, 2006 6.988 7.008 6.905 6.981 105,021 +0.00(+0.00%)
Sep 26, 2006 7.036 7.105 6.891 6.981 112,720 -0.03(-0.39%)
Sep 25, 2006 6.898 7.022 6.822 7.008 111,703 +0.16(+2.31%)
Sep 22, 2006 6.939 6.965 6.815 6.850 115,044 -0.11(-1.58%)
Sep 21, 2006 6.988 7.050 6.884 6.960 121,145 -0.03(-0.49%)
Sep 20, 2006 6.905 7.043 6.905 6.994 123,760 +0.02(+0.30%)
Sep 19, 2006 6.974 7.036 6.829 6.974 90,641 +0.03(+0.40%)
Sep 18, 2006 6.912 7.036 6.877 6.946 81,054 -0.11(-1.56%)
Sep 15, 2006 7.125 7.132 6.850 7.056 170,242 -0.01(-0.19%)
Sep 14, 2006 7.091 7.290 6.953 7.070 142,789 +0.17(+2.39%)
Sep 13, 2006 6.884 6.939 6.843 6.905 41,253 -0.01(-0.20%)
Sep 12, 2006 6.898 6.953 6.822 6.919 71,612 +0.06(+0.80%)
Sep 11, 2006 6.981 6.988 6.781 6.864 91,222 -0.19(-2.64%)
Sep 08, 2006 6.815 7.084 6.802 7.050 78,003 +0.27(+3.96%)
Sep 07, 2006 6.953 6.953 6.753 6.781 81,489 -0.20(-2.86%)
Sep 06, 2006 7.139 7.139 6.939 6.981 53,600 -0.17(-2.31%)
Sep 05, 2006 7.215 7.222 7.091 7.146 86,283 -0.03(-0.48%)
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.