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 (%)
Dec 31, 2007 7.367 7.932 7.367 7.870 109,367 +0.41(+5.54%)
Dec 28, 2007 7.711 7.711 7.298 7.456 79,302 -0.13(-1.72%)
Dec 27, 2007 7.718 7.753 7.505 7.587 114,451 -0.17(-2.22%)
Dec 26, 2007 7.663 7.794 7.663 7.759 78,285 -0.04(-0.53%)
Dec 24, 2007 7.594 7.808 7.422 7.801 94,117 +0.11(+1.43%)
Dec 21, 2007 7.574 7.842 7.505 7.691 225,416 +0.19(+2.48%)
Dec 20, 2007 7.553 7.567 7.154 7.505 220,478 +0.07(+0.93%)
Dec 19, 2007 7.450 7.463 7.140 7.436 112,563 +0.06(+0.75%)
Dec 18, 2007 6.782 7.463 6.672 7.381 160,638 +0.72(+10.86%)
Dec 17, 2007 6.954 7.147 6.658 6.658 127,232 -0.29(-4.16%)
Dec 14, 2007 7.243 7.395 6.913 6.947 104,865 -0.45(-6.05%)
Dec 13, 2007 7.222 7.450 7.174 7.395 72,638 +0.10(+1.32%)
Dec 12, 2007 7.436 7.773 7.222 7.298 82,496 +0.01(+0.19%)
Dec 11, 2007 7.670 7.863 7.243 7.284 135,947 -0.36(-4.77%)
Dec 10, 2007 7.443 7.732 7.408 7.649 107,479 +0.13(+1.74%)
Dec 07, 2007 7.856 7.856 7.470 7.518 82,207 -0.34(-4.29%)
Dec 06, 2007 7.333 7.911 7.195 7.856 178,939 +0.57(+7.85%)
Dec 05, 2007 7.085 7.339 7.009 7.284 159,266 +0.34(+4.96%)
Dec 04, 2007 6.940 7.057 6.857 6.940 127,960 -0.08(-1.08%)
Dec 03, 2007 6.864 7.126 6.830 7.016 193,463 +0.07(+0.99%)
Nov 30, 2007 7.195 7.243 6.906 6.947 84,676 -0.19(-2.61%)
Nov 29, 2007 7.291 7.346 7.002 7.133 81,771 -0.23(-3.18%)
Nov 28, 2007 7.126 7.367 7.050 7.367 119,970 +0.24(+3.38%)
Nov 27, 2007 6.685 7.160 6.637 7.126 161,655 +0.48(+7.25%)
Nov 26, 2007 7.030 7.167 6.617 6.644 342,918 -0.39(-5.58%)
Nov 23, 2007 7.057 7.153 6.947 7.036 55,337 +0.02(+0.29%)
Nov 21, 2007 6.740 7.023 6.740 7.016 94,407 +0.28(+4.09%)
Nov 20, 2007 6.431 6.747 6.403 6.740 259,258 +0.31(+4.82%)
Nov 19, 2007 6.857 6.885 6.286 6.431 188,379 -0.41(-6.04%)
Nov 16, 2007 6.961 7.078 6.747 6.844 86,419 -0.10(-1.49%)
Nov 15, 2007 7.092 7.202 6.789 6.947 79,593 -0.19(-2.70%)
Nov 14, 2007 7.388 7.388 6.975 7.140 82,643 -0.23(-3.17%)
Nov 13, 2007 7.264 7.491 7.140 7.374 111,256 +0.13(+1.81%)
Nov 12, 2007 7.126 7.381 6.906 7.243 151,924 +0.08(+1.15%)
Nov 09, 2007 6.816 7.229 6.727 7.160 102,396 +0.24(+3.48%)
Nov 08, 2007 7.002 7.023 6.727 6.919 138,852 +0.02(+0.30%)
Nov 07, 2007 6.981 7.078 6.892 6.899 177,196 -0.18(-2.53%)
Nov 06, 2007 7.202 7.236 6.954 7.078 263,761 +0.03(+0.39%)
Nov 05, 2007 7.009 7.470 6.981 7.050 133,332 -0.07(-0.97%)
Nov 02, 2007 7.229 7.312 6.995 7.119 75,526 -0.07(-0.96%)
Nov 01, 2007 7.574 7.594 7.092 7.188 104,865 -0.43(-5.61%)
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%)
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.