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

NL Industries (NY: NL )

8.610 -0.060 (-0.69%)
Official Closing 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 (%)
Jun 30, 2008 6.727 6.926 6.555 6.561 89,513 -0.25(-3.74%)
Jun 27, 2008 7.078 7.092 6.816 6.816 180,079 -0.25(-3.60%)
Jun 26, 2008 7.174 7.215 7.036 7.071 57,015 -0.15(-2.10%)
Jun 25, 2008 6.988 7.401 6.968 7.222 89,367 +0.23(+3.35%)
Jun 24, 2008 7.147 7.209 6.988 6.988 51,324 -0.19(-2.59%)
Jun 23, 2008 7.339 7.339 7.174 7.174 42,794 -0.12(-1.70%)
Jun 20, 2008 7.629 7.629 7.250 7.298 97,266 -0.29(-3.81%)
Jun 19, 2008 7.498 7.601 7.436 7.587 105,594 +0.09(+1.19%)
Jun 18, 2008 7.635 7.725 7.415 7.498 60,131 -0.24(-3.11%)
Jun 17, 2008 7.801 7.801 7.608 7.739 30,233 -0.07(-0.88%)
Jun 16, 2008 7.835 7.849 7.732 7.808 48,097 -0.02(-0.26%)
Jun 13, 2008 7.808 7.828 7.532 7.828 66,920 +0.09(+1.16%)
Jun 12, 2008 7.642 7.835 7.608 7.739 59,206 +0.15(+2.00%)
Jun 11, 2008 7.560 7.753 7.429 7.587 92,185 +0.01(+0.18%)
Jun 10, 2008 7.470 7.608 7.326 7.574 58,346 +0.17(+2.33%)
Jun 09, 2008 7.704 7.711 7.360 7.401 52,339 -0.34(-4.36%)
Jun 06, 2008 8.049 8.049 7.739 7.739 53,930 -0.40(-4.91%)
Jun 05, 2008 8.069 8.193 7.890 8.138 123,423 +0.13(+1.63%)
Jun 04, 2008 7.994 8.131 7.925 8.007 64,592 +0.01(+0.17%)
Jun 03, 2008 7.932 8.138 7.766 7.994 228,626 +0.06(+0.78%)
Jun 02, 2008 7.890 7.932 7.746 7.932 103,536 +0.01(+0.17%)
May 30, 2008 7.780 7.918 7.649 7.918 108,579 +0.14(+1.77%)
May 29, 2008 7.691 7.897 7.635 7.780 49,934 +0.08(+0.98%)
May 28, 2008 7.491 7.711 7.491 7.704 111,094 +0.17(+2.19%)
May 27, 2008 7.429 7.594 7.395 7.539 42,846 +0.11(+1.48%)
May 26, 2008 7.608 7.677 7.215 7.429 0 +0.00(+0.00%)
May 23, 2008 7.608 7.677 7.215 7.429 69,597 -0.18(-2.35%)
May 22, 2008 7.574 7.711 7.518 7.608 63,446 +0.08(+1.01%)
May 21, 2008 7.505 7.711 7.401 7.532 72,853 +0.08(+1.02%)
May 20, 2008 7.553 7.553 7.333 7.456 55,822 -0.08(-1.01%)
May 19, 2008 7.553 7.725 7.484 7.532 55,861 +0.05(+0.64%)
May 16, 2008 7.704 7.704 7.305 7.484 79,808 -0.19(-2.51%)
May 15, 2008 7.470 7.801 7.470 7.677 49,598 +0.17(+2.29%)
May 14, 2008 7.546 7.615 7.436 7.505 44,323 -0.04(-0.55%)
May 13, 2008 7.594 7.615 7.505 7.546 38,110 -0.06(-0.72%)
May 12, 2008 7.436 7.697 7.367 7.601 91,054 +0.17(+2.22%)
May 09, 2008 7.209 7.491 7.181 7.436 41,201 +0.23(+3.15%)
May 08, 2008 7.367 7.374 7.154 7.209 141,408 -0.11(-1.51%)
May 07, 2008 7.642 7.677 7.284 7.319 167,536 -0.34(-4.41%)
May 06, 2008 7.787 7.787 7.450 7.656 268,982 +0.08(+1.09%)
May 05, 2008 7.670 7.670 7.463 7.574 193,039 -0.05(-0.63%)
May 02, 2008 7.801 7.801 7.594 7.622 81,458 -0.11(-1.42%)
May 01, 2008 7.608 7.759 7.587 7.732 427,513 +0.10(+1.35%)
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%)
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.