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

NL Industries (NY: NL )

7.365 -0.275 (-3.60%)
Streaming Delayed Price Updated: 10:09 AM EDT, Apr 19, 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 (%)
Apr 30, 2008 7.704 7.890 7.594 7.629 40,178 -0.08(-0.98%)
Apr 29, 2008 7.938 7.938 7.587 7.704 76,972 -0.19(-2.36%)
Apr 28, 2008 7.828 8.028 7.539 7.890 80,865 +0.09(+1.15%)
Apr 25, 2008 7.746 7.987 7.525 7.801 126,262 +0.14(+1.89%)
Apr 24, 2008 7.608 7.856 7.298 7.656 222,374 +0.01(+0.18%)
Apr 23, 2008 7.870 7.870 7.525 7.642 45,315 -0.19(-2.46%)
Apr 22, 2008 8.083 8.131 7.615 7.835 91,945 -0.35(-4.29%)
Apr 21, 2008 7.966 8.207 7.966 8.186 87,729 +0.22(+2.77%)
Apr 18, 2008 7.973 8.007 7.704 7.966 197,581 +0.12(+1.58%)
Apr 17, 2008 7.876 7.897 7.608 7.842 105,924 -0.07(-0.87%)
Apr 16, 2008 7.367 8.062 7.257 7.911 154,233 +0.61(+8.29%)
Apr 15, 2008 7.346 7.374 7.181 7.305 45,813 -0.01(-0.09%)
Apr 14, 2008 7.298 7.367 7.167 7.312 66,680 +0.04(+0.57%)
Apr 11, 2008 7.918 7.918 7.257 7.271 165,006 -0.78(-9.74%)
Apr 10, 2008 7.814 8.083 7.601 8.055 114,306 +0.19(+2.36%)
Apr 09, 2008 8.090 8.138 7.759 7.870 81,626 -0.27(-3.30%)
Apr 08, 2008 8.042 8.138 8.007 8.138 72,040 +0.04(+0.51%)
Apr 07, 2008 8.145 8.166 8.028 8.097 72,330 -0.05(-0.59%)
Apr 04, 2008 8.049 8.200 8.007 8.145 80,609 +0.07(+0.85%)
Apr 03, 2008 7.828 8.097 7.725 8.076 63,471 +0.16(+2.00%)
Apr 02, 2008 7.849 7.966 7.691 7.918 84,888 +0.02(+0.26%)
Apr 01, 2008 7.574 7.897 7.532 7.897 83,514 +0.38(+5.04%)
Mar 31, 2008 7.505 7.746 7.457 7.518 44,444 +0.02(+0.28%)
Mar 28, 2008 7.697 7.753 7.463 7.498 50,689 -0.17(-2.24%)
Mar 27, 2008 7.663 7.814 7.415 7.670 65,940 +0.05(+0.63%)
Mar 26, 2008 7.484 7.697 7.484 7.622 56,499 +0.12(+1.56%)
Mar 25, 2008 7.574 7.704 7.277 7.505 162,817 -0.07(-0.91%)
Mar 24, 2008 7.291 7.635 7.271 7.574 98,038 +0.33(+4.56%)
Mar 21, 2008 7.574 7.746 7.188 7.243 202,032 +0.00(+0.00%)
Mar 20, 2008 7.574 7.746 7.188 7.243 202,032 +0.21(+2.94%)
Mar 19, 2008 7.711 7.711 7.030 7.036 154,247 -0.70(-8.99%)
Mar 18, 2008 6.789 7.746 6.692 7.732 185,069 +1.12(+16.86%)
Mar 17, 2008 6.637 6.837 6.575 6.617 141,515 -0.17(-2.54%)
Mar 14, 2008 7.746 7.821 6.782 6.789 200,725 -0.96(-12.43%)
Mar 13, 2008 7.023 7.780 6.837 7.753 201,524 +0.59(+8.27%)
Mar 12, 2008 7.277 7.484 7.112 7.160 101,473 -0.01(-0.10%)
Mar 11, 2008 6.630 7.291 6.630 7.167 160,202 +0.70(+10.74%)
Mar 10, 2008 6.857 6.857 6.451 6.472 161,364 -0.44(-6.37%)
Mar 07, 2008 6.754 6.975 6.734 6.913 116,630 -0.01(-0.20%)
Mar 06, 2008 7.277 7.333 6.851 6.926 148,147 -0.39(-5.27%)
Mar 05, 2008 7.450 7.450 7.236 7.312 110,529 -0.16(-2.12%)
Mar 04, 2008 7.374 7.560 7.264 7.470 124,327 +0.08(+1.02%)
Mar 03, 2008 7.470 7.470 7.229 7.395 117,501 -0.08(-1.10%)
Feb 29, 2008 7.821 7.863 7.408 7.477 116,484 -0.41(-5.24%)
Feb 28, 2008 7.987 8.117 7.801 7.890 78,576 -0.12(-1.46%)
Feb 27, 2008 7.911 8.152 7.828 8.007 188,089 +0.00(+0.00%)
Feb 26, 2008 7.746 8.055 7.691 8.007 361,364 +0.23(+2.92%)
Feb 25, 2008 7.780 7.780 7.346 7.780 2,508,489 +0.01(+0.18%)
Feb 22, 2008 7.787 7.787 7.429 7.766 665,357 -0.01(-0.09%)
Feb 21, 2008 7.835 7.835 7.615 7.773 787,942 -0.01(-0.18%)
Feb 20, 2008 7.711 7.814 7.574 7.787 699,053 +0.02(+0.27%)
Feb 19, 2008 7.808 7.849 7.587 7.766 624,108 +0.08(+0.98%)
Feb 18, 2008 7.601 7.718 7.450 7.691 0 +0.00(+0.00%)
Feb 15, 2008 7.601 7.718 7.450 7.691 418,880 +0.03(+0.45%)
Feb 14, 2008 7.794 7.890 7.505 7.656 142,047 -0.13(-1.68%)
Feb 13, 2008 7.780 7.849 7.718 7.787 84,676 +0.03(+0.44%)
Feb 12, 2008 7.821 7.821 7.677 7.753 129,411 -0.02(-0.27%)
Feb 11, 2008 7.684 7.780 7.684 7.773 90,776 +0.03(+0.44%)
Feb 08, 2008 7.753 7.821 7.546 7.739 76,252 -0.04(-0.53%)
Feb 07, 2008 7.463 7.780 7.312 7.780 78,721 +0.32(+4.24%)
Feb 06, 2008 7.456 7.794 7.408 7.463 60,856 +0.08(+1.12%)
Feb 05, 2008 7.649 7.808 7.353 7.381 84,386 -0.36(-4.71%)
Feb 04, 2008 7.697 7.787 7.525 7.746 112,853 +0.01(+0.18%)
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.