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 31, 2006 7.194 7.194 7.098 7.125 86,719 -0.06(-0.77%)
Aug 30, 2006 7.118 7.194 7.084 7.180 68,852 +0.08(+1.07%)
Aug 29, 2006 7.132 7.132 6.898 7.105 82,361 +0.04(+0.58%)
Aug 28, 2006 6.905 7.063 6.840 7.063 81,780 +0.16(+2.29%)
Aug 25, 2006 6.747 6.926 6.719 6.905 126,955 +0.12(+1.72%)
Aug 24, 2006 7.022 7.022 6.781 6.788 129,279 -0.23(-3.33%)
Aug 23, 2006 7.015 7.077 6.850 7.022 135,090 -0.03(-0.49%)
Aug 22, 2006 6.994 7.125 6.926 7.056 170,242 +0.08(+1.08%)
Aug 21, 2006 7.132 7.132 6.871 6.981 208,445 -0.19(-2.59%)
Aug 18, 2006 7.222 7.222 6.953 7.167 83,523 +0.01(+0.19%)
Aug 17, 2006 7.056 7.297 7.043 7.153 110,251 +0.06(+0.87%)
Aug 16, 2006 6.974 7.105 6.926 7.091 116,933 +0.16(+2.28%)
Aug 15, 2006 7.001 7.015 6.884 6.932 81,635 +0.03(+0.50%)
Aug 14, 2006 6.953 6.974 6.871 6.898 134,364 -0.01(-0.20%)
Aug 11, 2006 6.946 6.988 6.829 6.912 88,607 -0.01(-0.10%)
Aug 10, 2006 6.884 6.967 6.884 6.919 94,272 +0.00(+0.00%)
Aug 09, 2006 6.994 7.008 6.891 6.919 129,861 -0.01(-0.10%)
Aug 08, 2006 6.953 6.988 6.753 6.926 199,004 -0.03(-0.40%)
Aug 07, 2006 6.815 7.050 6.726 6.953 175,472 -0.03(-0.39%)
Aug 04, 2006 6.994 7.091 6.884 6.981 148,163 +0.06(+0.80%)
Aug 03, 2006 6.932 7.015 6.850 6.926 165,885 +0.06(+0.90%)
Aug 02, 2006 6.712 6.932 6.712 6.864 252,604 +0.16(+2.36%)
Aug 01, 2006 6.643 6.740 6.547 6.705 163,270 +0.07(+1.04%)
Jul 31, 2006 6.623 6.705 6.540 6.636 195,372 +0.18(+2.77%)
Jul 28, 2006 6.375 6.581 6.375 6.457 131,749 +0.14(+2.18%)
Jul 27, 2006 6.712 6.747 6.278 6.320 253,475 -0.34(-5.07%)
Jul 26, 2006 6.795 6.809 6.574 6.657 141,045 -0.15(-2.22%)
Jul 25, 2006 6.953 6.960 6.643 6.809 166,466 +0.06(+0.92%)
Jul 24, 2006 6.609 6.871 6.609 6.747 91,222 +0.17(+2.62%)
Jul 21, 2006 6.726 6.726 6.540 6.574 127,682 -0.13(-1.95%)
Jul 20, 2006 7.229 7.297 6.602 6.705 236,771 -0.41(-5.80%)
Jul 19, 2006 6.815 7.229 6.733 7.118 209,172 +0.31(+4.55%)
Jul 18, 2006 6.574 6.815 6.506 6.809 145,258 +0.27(+4.11%)
Jul 17, 2006 6.471 6.568 6.292 6.540 212,222 +0.07(+1.06%)
Jul 14, 2006 6.781 6.815 6.471 6.471 295,310 -0.35(-5.15%)
Jul 13, 2006 7.194 7.194 6.795 6.822 108,653 -0.36(-5.08%)
Jul 12, 2006 7.559 7.569 7.180 7.187 97,758 -0.36(-4.74%)
Jul 11, 2006 7.359 7.559 7.235 7.545 212,948 +0.19(+2.53%)
Jul 10, 2006 7.215 7.373 7.215 7.359 126,955 +0.14(+2.00%)
Jul 07, 2006 7.421 7.421 7.146 7.215 152,521 -0.23(-3.14%)
Jul 06, 2006 7.407 7.600 7.366 7.449 126,229 +0.00(+0.00%)
Jul 05, 2006 7.573 7.573 7.235 7.449 136,542 -0.19(-2.43%)
Jul 03, 2006 7.366 7.697 7.297 7.635 66,818 +0.23(+3.16%)
Jun 30, 2006 7.284 7.530 7.132 7.401 260,303 +0.17(+2.38%)
Jun 29, 2006 6.960 7.229 6.919 7.229 132,911 +0.30(+4.37%)
Jun 28, 2006 6.850 7.029 6.850 6.926 82,071 +0.08(+1.11%)
Jun 27, 2006 7.118 7.297 6.788 6.850 185,204 -0.30(-4.23%)
Jun 26, 2006 6.967 7.173 6.926 7.153 121,145 +0.22(+3.18%)
Jun 23, 2006 6.953 6.988 6.788 6.932 102,552 +0.09(+1.31%)
Jun 22, 2006 6.926 6.981 6.802 6.843 110,105 -0.08(-1.19%)
Jun 21, 2006 6.836 7.036 6.836 6.926 79,746 +0.09(+1.31%)
Jun 20, 2006 6.871 6.939 6.747 6.836 145,113 +0.06(+0.81%)
Jun 19, 2006 6.988 7.022 6.726 6.781 121,000 -0.14(-1.99%)
Jun 16, 2006 7.105 7.139 6.884 6.919 268,001 -0.19(-2.62%)
Jun 15, 2006 6.898 7.211 6.898 7.105 126,520 +0.21(+2.99%)
Jun 14, 2006 6.891 6.988 6.760 6.898 176,924 -0.01(-0.10%)
Jun 13, 2006 6.919 7.001 6.795 6.905 205,540 -0.04(-0.59%)
Jun 12, 2006 7.642 7.676 6.939 6.946 300,830 -0.65(-8.52%)
Jun 09, 2006 7.277 7.772 7.277 7.593 259,286 +0.45(+6.36%)
Jun 08, 2006 7.167 7.222 6.891 7.139 221,083 -0.05(-0.67%)
Jun 07, 2006 7.552 7.648 7.160 7.187 266,403 -0.44(-5.78%)
Jun 06, 2006 7.821 7.883 7.504 7.628 221,373 -0.23(-2.89%)
Jun 05, 2006 8.055 8.192 7.834 7.855 230,670 -0.48(-5.70%)
Jun 02, 2006 8.633 8.633 8.144 8.330 177,651 -0.23(-2.73%)
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.