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

NL Industries (NY: NL )

8.610 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 31, 2007 7.442 7.442 7.153 7.366 112,139 -0.06(-0.74%)
May 30, 2007 7.229 7.483 7.132 7.421 91,367 +0.18(+2.47%)
May 29, 2007 7.380 7.476 7.139 7.242 96,451 -0.07(-0.94%)
May 25, 2007 7.394 7.442 7.277 7.311 76,551 -0.02(-0.28%)
May 24, 2007 7.449 7.586 7.263 7.332 180,410 -0.23(-3.01%)
May 23, 2007 7.690 7.690 7.518 7.559 52,002 -0.12(-1.52%)
May 22, 2007 7.573 7.745 7.538 7.676 152,957 +0.14(+1.92%)
May 21, 2007 7.332 7.538 7.325 7.531 93,836 +0.22(+3.01%)
May 18, 2007 7.277 7.359 7.194 7.311 58,974 +0.03(+0.47%)
May 17, 2007 7.297 7.304 7.132 7.277 120,419 -0.06(-0.75%)
May 16, 2007 7.270 7.339 7.050 7.332 191,508 +0.07(+0.95%)
May 15, 2007 7.614 7.614 7.242 7.263 122,598 -0.34(-4.52%)
May 14, 2007 8.062 8.117 7.580 7.607 82,071 -0.49(-6.04%)
May 11, 2007 7.786 8.199 7.786 8.096 91,948 +0.32(+4.16%)
May 10, 2007 8.392 8.392 7.724 7.772 87,300 -0.62(-7.38%)
May 09, 2007 8.316 8.399 8.103 8.392 31,811 +0.08(+0.91%)
May 08, 2007 8.378 8.378 8.096 8.316 49,823 -0.06(-0.74%)
May 07, 2007 8.261 8.502 8.220 8.378 37,476 +0.04(+0.50%)
May 04, 2007 8.302 8.447 8.275 8.337 40,091 -0.14(-1.62%)
May 03, 2007 8.240 8.475 8.185 8.475 68,416 +0.25(+3.01%)
May 02, 2007 8.117 8.537 8.048 8.227 134,945 +0.07(+0.84%)
May 01, 2007 8.130 8.179 7.917 8.158 88,752 +0.00(+0.00%)
Apr 30, 2007 8.364 8.461 8.110 8.158 75,389 -0.32(-3.81%)
Apr 27, 2007 8.716 8.750 8.364 8.481 47,790 -0.23(-2.69%)
Apr 26, 2007 8.833 8.833 8.598 8.716 51,566 -0.12(-1.33%)
Apr 25, 2007 8.881 8.881 8.612 8.833 52,438 -0.01(-0.16%)
Apr 24, 2007 8.881 8.881 8.571 8.846 54,181 +0.01(+0.08%)
Apr 23, 2007 9.108 9.115 8.743 8.839 63,187 -0.29(-3.17%)
Apr 20, 2007 9.197 9.239 8.950 9.129 87,736 -0.05(-0.53%)
Apr 19, 2007 8.784 9.177 8.385 9.177 147,582 +0.38(+4.30%)
Apr 18, 2007 9.459 9.459 8.784 8.798 252,023 -0.51(-5.47%)
Apr 17, 2007 8.261 9.982 8.206 9.308 1,020,440 +0.96(+11.55%)
Apr 16, 2007 7.931 8.647 7.903 8.344 258,995 +0.48(+6.04%)
Apr 13, 2007 7.717 7.896 7.648 7.869 33,699 +0.22(+2.88%)
Apr 12, 2007 7.476 7.648 7.401 7.648 46,918 +0.21(+2.87%)
Apr 11, 2007 7.676 7.676 7.290 7.435 40,091 -0.24(-3.14%)
Apr 10, 2007 7.779 7.793 7.642 7.676 42,560 -0.12(-1.50%)
Apr 09, 2007 7.986 8.048 7.779 7.793 47,644 -0.21(-2.67%)
Apr 05, 2007 7.834 8.082 7.745 8.006 72,774 +0.17(+2.20%)
Apr 04, 2007 7.827 7.876 7.765 7.834 56,941 -0.01(-0.18%)
Apr 03, 2007 7.621 7.931 7.614 7.848 58,103 +0.24(+3.17%)
Apr 02, 2007 7.559 7.607 7.442 7.607 37,331 +0.10(+1.38%)
Mar 30, 2007 7.332 7.568 7.332 7.504 36,895 +0.18(+2.44%)
Mar 29, 2007 7.463 7.483 7.242 7.325 36,314 -0.05(-0.65%)
Mar 28, 2007 7.401 7.428 7.325 7.373 26,582 -0.03(-0.37%)
Mar 27, 2007 7.545 7.545 7.304 7.401 44,158 -0.19(-2.54%)
Mar 26, 2007 7.469 7.621 7.407 7.593 51,711 +0.09(+1.19%)
Mar 23, 2007 7.538 7.566 7.476 7.504 37,621 -0.06(-0.82%)
Mar 22, 2007 7.642 7.655 7.414 7.566 62,025 -0.10(-1.26%)
Mar 21, 2007 7.697 7.710 7.559 7.662 82,216 -0.03(-0.45%)
Mar 20, 2007 7.366 7.731 7.329 7.697 72,629 +0.33(+4.49%)
Mar 19, 2007 6.926 7.642 6.926 7.366 143,951 +0.44(+6.36%)
Mar 16, 2007 6.932 7.036 6.898 6.926 151,359 +0.00(+0.00%)
Mar 15, 2007 7.118 7.118 6.871 6.926 92,093 -0.22(-3.08%)
Mar 14, 2007 6.884 7.270 6.884 7.146 434,613 +0.23(+3.39%)
Mar 13, 2007 6.994 6.953 6.884 6.912 69,433 -0.08(-1.18%)
Mar 12, 2007 6.967 7.050 6.891 6.994 75,970 -0.06(-0.78%)
Mar 09, 2007 7.056 7.077 6.988 7.050 50,259 +0.06(+0.79%)
Mar 08, 2007 6.946 7.091 6.884 6.994 96,015 -0.11(-1.55%)
Mar 07, 2007 7.118 7.160 7.022 7.105 57,812 -0.03(-0.48%)
Mar 06, 2007 6.994 7.167 6.953 7.139 48,661 +0.21(+3.08%)
Mar 05, 2007 7.167 7.284 6.919 6.926 83,233 -0.31(-4.28%)
Mar 02, 2007 7.490 7.593 7.229 7.235 65,947 -0.30(-3.93%)
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.