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 (%)
Jul 31, 2007 7.126 7.215 6.740 6.789 104,720 -0.03(-0.40%)
Jul 30, 2007 6.589 6.919 6.334 6.816 149,600 +0.23(+3.56%)
Jul 27, 2007 6.623 6.947 6.507 6.582 117,065 +0.05(+0.74%)
Jul 26, 2007 6.892 6.968 6.444 6.534 174,872 -0.45(-6.41%)
Jul 25, 2007 7.078 7.229 6.940 6.981 66,230 +0.00(+0.00%)
Jul 24, 2007 7.071 7.222 6.940 6.981 108,060 -0.17(-2.31%)
Jul 23, 2007 7.222 7.236 7.112 7.147 57,806 -0.05(-0.67%)
Jul 20, 2007 7.463 7.463 7.092 7.195 79,593 -0.28(-3.78%)
Jul 19, 2007 7.567 7.608 7.264 7.477 108,641 +0.00(+0.00%)
Jul 18, 2007 7.160 7.505 7.140 7.477 114,596 +0.31(+4.32%)
Jul 17, 2007 7.133 7.291 7.126 7.167 52,432 +0.01(+0.19%)
Jul 16, 2007 7.298 7.298 7.023 7.154 108,786 -0.06(-0.76%)
Jul 13, 2007 7.160 7.359 7.078 7.209 88,452 +0.04(+0.58%)
Jul 12, 2007 7.043 7.202 6.961 7.167 72,911 +0.20(+2.87%)
Jul 11, 2007 7.016 7.092 6.919 6.968 85,838 -0.06(-0.88%)
Jul 10, 2007 7.229 7.271 6.968 7.030 84,240 -0.20(-2.76%)
Jul 09, 2007 7.277 7.305 7.160 7.229 48,365 -0.06(-0.85%)
Jul 06, 2007 7.305 7.312 7.209 7.291 73,928 -0.03(-0.47%)
Jul 05, 2007 6.981 7.326 6.961 7.326 115,322 +0.33(+4.72%)
Jul 03, 2007 7.064 7.098 6.981 6.995 32,679 -0.02(-0.29%)
Jul 02, 2007 6.968 7.140 6.899 7.016 88,598 +0.12(+1.70%)
Jun 29, 2007 6.940 6.954 6.844 6.899 133,187 -0.03(-0.40%)
Jun 28, 2007 7.023 7.023 6.789 6.926 85,693 -0.05(-0.69%)
Jun 27, 2007 7.071 7.133 6.830 6.975 213,361 -0.21(-2.97%)
Jun 26, 2007 7.078 7.401 7.078 7.188 136,528 +0.11(+1.56%)
Jun 25, 2007 7.126 7.209 7.030 7.078 113,725 +0.02(+0.29%)
Jun 22, 2007 7.209 7.539 6.995 7.057 293,681 -0.14(-2.01%)
Jun 21, 2007 7.023 7.229 7.023 7.202 102,541 +0.14(+1.95%)
Jun 20, 2007 7.436 7.436 7.057 7.064 142,192 -0.32(-4.38%)
Jun 19, 2007 7.436 7.484 7.388 7.388 97,167 -0.21(-2.72%)
Jun 18, 2007 7.615 7.697 7.505 7.594 72,185 -0.02(-0.27%)
Jun 15, 2007 7.463 8.007 7.277 7.615 326,070 +0.32(+4.44%)
Jun 14, 2007 7.195 7.339 7.195 7.291 25,562 +0.10(+1.34%)
Jun 13, 2007 7.057 7.264 7.016 7.195 41,975 +0.12(+1.65%)
Jun 12, 2007 7.119 7.160 7.057 7.078 69,861 -0.10(-1.34%)
Jun 11, 2007 7.133 7.326 7.119 7.174 48,656 -0.07(-0.95%)
Jun 08, 2007 7.229 7.333 7.167 7.243 33,405 -0.07(-0.94%)
Jun 07, 2007 7.642 7.642 7.160 7.312 145,097 -0.22(-2.93%)
Jun 06, 2007 7.491 7.574 7.470 7.532 69,280 +0.04(+0.55%)
Jun 05, 2007 7.470 7.539 7.353 7.491 93,536 +0.02(+0.28%)
Jun 04, 2007 7.374 7.491 7.284 7.470 41,248 +0.06(+0.84%)
Jun 01, 2007 7.298 7.574 7.264 7.408 59,113 +0.04(+0.56%)
May 31, 2007 7.443 7.443 7.154 7.367 112,127 -0.06(-0.74%)
May 30, 2007 7.229 7.484 7.133 7.422 91,357 +0.18(+2.47%)
May 29, 2007 7.381 7.477 7.140 7.243 96,441 -0.07(-0.94%)
May 25, 2007 7.395 7.443 7.277 7.312 76,542 -0.02(-0.28%)
May 24, 2007 7.450 7.587 7.264 7.333 180,391 -0.23(-3.01%)
May 23, 2007 7.691 7.691 7.518 7.560 51,996 -0.12(-1.52%)
May 22, 2007 7.574 7.746 7.539 7.677 152,940 +0.14(+1.92%)
May 21, 2007 7.333 7.539 7.326 7.532 93,826 +0.22(+3.01%)
May 18, 2007 7.277 7.360 7.195 7.312 58,968 +0.03(+0.47%)
May 17, 2007 7.298 7.305 7.133 7.277 120,406 -0.06(-0.75%)
May 16, 2007 7.271 7.339 7.050 7.333 191,488 +0.07(+0.95%)
May 15, 2007 7.615 7.615 7.243 7.264 122,584 -0.34(-4.52%)
May 14, 2007 8.062 8.117 7.580 7.608 82,062 -0.49(-6.04%)
May 11, 2007 7.787 8.200 7.787 8.097 91,938 +0.32(+4.16%)
May 10, 2007 8.393 8.393 7.725 7.773 87,290 -0.62(-7.38%)
May 09, 2007 8.317 8.400 8.104 8.393 31,808 +0.08(+0.91%)
May 08, 2007 8.379 8.379 8.097 8.317 49,818 -0.06(-0.74%)
May 07, 2007 8.262 8.503 8.221 8.379 37,472 +0.04(+0.50%)
May 04, 2007 8.303 8.448 8.276 8.338 40,087 -0.14(-1.62%)
May 03, 2007 8.241 8.475 8.186 8.475 68,409 +0.25(+3.01%)
May 02, 2007 8.117 8.537 8.049 8.228 134,930 +0.07(+0.84%)
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.