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

NL Industries (NY: NL )

7.880 -0.730 (-8.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 29, 2008 7.263 7.297 7.215 7.242 0 -0.02(-0.28%)
Aug 28, 2008 7.008 7.297 7.008 7.263 25,129 +0.23(+3.23%)
Aug 27, 2008 6.884 7.125 6.884 7.036 42,278 +0.07(+0.99%)
Aug 26, 2008 7.146 7.222 6.912 6.967 42,127 -0.12(-1.65%)
Aug 25, 2008 7.311 7.421 7.063 7.084 21,643 -0.34(-4.55%)
Aug 22, 2008 7.215 7.456 7.194 7.421 0 +0.34(+4.76%)
Aug 21, 2008 6.974 7.318 6.926 7.084 52,057 +0.12(+1.78%)
Aug 20, 2008 7.201 7.201 6.926 6.960 27,603 -0.12(-1.75%)
Aug 19, 2008 7.194 7.201 7.022 7.084 27,757 -0.21(-2.92%)
Aug 18, 2008 7.270 7.297 7.132 7.297 43,435 +0.03(+0.38%)
Aug 15, 2008 7.642 7.642 7.208 7.270 0 -0.25(-3.39%)
Aug 14, 2008 7.332 7.573 7.311 7.525 46,305 +0.05(+0.64%)
Aug 13, 2008 7.401 7.497 7.215 7.476 44,158 +0.11(+1.50%)
Aug 12, 2008 7.352 7.401 7.291 7.366 25,998 +0.01(+0.19%)
Aug 11, 2008 7.111 7.394 6.932 7.352 49,941 +0.19(+2.59%)
Aug 08, 2008 7.015 7.332 6.926 7.167 40,962 +0.14(+1.96%)
Aug 07, 2008 7.077 7.139 6.946 7.029 28,906 -0.13(-1.83%)
Aug 06, 2008 7.001 7.194 6.926 7.160 44,215 +0.16(+2.26%)
Aug 05, 2008 6.864 7.070 6.809 7.001 59,647 +0.23(+3.35%)
Aug 04, 2008 6.891 6.932 6.671 6.774 26,097 -0.13(-1.89%)
Aug 01, 2008 6.946 6.953 6.733 6.905 37,128 +0.04(+0.60%)
Jul 31, 2008 6.747 7.050 6.685 6.864 45,240 +0.00(+0.00%)
Jul 30, 2008 6.939 7.001 6.795 6.864 48,981 +0.03(+0.40%)
Jul 29, 2008 6.836 6.877 6.451 6.836 50,985 +0.39(+5.98%)
Jul 28, 2008 6.581 6.664 6.430 6.451 28,952 -0.22(-3.30%)
Jul 25, 2008 6.864 6.864 6.595 6.671 66,709 -0.08(-1.12%)
Jul 24, 2008 6.843 6.871 6.698 6.747 59,089 +0.03(+0.41%)
Jul 23, 2008 6.760 6.781 6.616 6.719 36,844 -0.07(-1.01%)
Jul 22, 2008 6.547 6.788 6.526 6.788 49,278 +0.18(+2.71%)
Jul 21, 2008 6.650 6.726 6.478 6.609 84,353 -0.11(-1.64%)
Jul 18, 2008 6.760 6.774 6.616 6.719 75,284 -0.04(-0.61%)
Jul 17, 2008 6.753 6.822 6.664 6.760 90,644 +0.01(+0.10%)
Jul 16, 2008 6.692 6.809 6.678 6.753 46,106 +0.12(+1.76%)
Jul 15, 2008 6.540 6.747 6.402 6.636 58,729 +0.00(+0.00%)
Jul 14, 2008 6.781 6.795 6.554 6.636 56,155 -0.12(-1.83%)
Jul 11, 2008 6.602 6.760 6.568 6.760 63,979 +0.04(+0.61%)
Jul 10, 2008 6.581 6.802 6.547 6.719 62,421 +0.14(+2.09%)
Jul 09, 2008 6.829 6.877 6.561 6.581 50,700 -0.30(-4.30%)
Jul 08, 2008 6.678 6.877 6.609 6.877 58,916 +0.23(+3.52%)
Jul 07, 2008 6.774 6.932 6.485 6.643 70,479 -0.05(-0.72%)
Jul 04, 2008 6.747 6.850 6.581 6.692 36,846 +0.00(+0.00%)
Jul 03, 2008 6.747 6.850 6.581 6.692 36,846 -0.03(-0.51%)
Jul 02, 2008 6.981 7.036 6.685 6.726 112,159 -0.14(-2.01%)
Jul 01, 2008 6.685 6.988 6.547 6.864 185,512 +0.30(+4.62%)
Jun 30, 2008 6.726 6.926 6.554 6.561 89,522 -0.25(-3.74%)
Jun 27, 2008 7.077 7.091 6.815 6.815 180,098 -0.25(-3.60%)
Jun 26, 2008 7.173 7.215 7.036 7.070 57,021 -0.15(-2.10%)
Jun 25, 2008 6.988 7.401 6.967 7.222 89,377 +0.23(+3.35%)
Jun 24, 2008 7.146 7.208 6.988 6.988 51,329 -0.19(-2.59%)
Jun 23, 2008 7.339 7.339 7.173 7.173 42,798 -0.12(-1.70%)
Jun 20, 2008 7.628 7.628 7.249 7.297 97,276 -0.29(-3.81%)
Jun 19, 2008 7.497 7.600 7.435 7.586 105,605 +0.09(+1.19%)
Jun 18, 2008 7.635 7.724 7.414 7.497 60,138 -0.24(-3.11%)
Jun 17, 2008 7.800 7.800 7.607 7.738 30,236 -0.07(-0.88%)
Jun 16, 2008 7.834 7.848 7.731 7.807 48,102 -0.02(-0.26%)
Jun 13, 2008 7.807 7.827 7.531 7.827 66,927 +0.09(+1.16%)
Jun 12, 2008 7.642 7.834 7.607 7.738 59,213 +0.15(+2.00%)
Jun 11, 2008 7.559 7.752 7.428 7.586 92,195 +0.01(+0.18%)
Jun 10, 2008 7.469 7.607 7.325 7.573 58,353 +0.17(+2.33%)
Jun 09, 2008 7.704 7.710 7.359 7.401 52,345 -0.34(-4.36%)
Jun 06, 2008 8.048 8.048 7.738 7.738 53,935 -0.40(-4.91%)
Jun 05, 2008 8.068 8.192 7.889 8.137 123,436 +0.13(+1.63%)
Jun 04, 2008 7.993 8.130 7.924 8.006 64,599 +0.01(+0.17%)
Jun 03, 2008 7.931 8.137 7.765 7.993 228,651 +0.06(+0.78%)
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.