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

NL Industries (NY: NL )

6.990 -0.040 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2005 10.84 10.87 10.68 10.78 473,268 -0.09(-0.79%)
Sep 29, 2005 11.27 11.32 10.84 10.87 860,598 -0.40(-3.56%)
Sep 28, 2005 11.16 11.43 11.10 11.27 676,869 +0.11(+0.98%)
Sep 27, 2005 10.90 11.24 10.66 11.16 1,458,328 +0.22(+1.99%)
Sep 26, 2005 10.44 11.13 10.44 10.94 5,124,893 +1.75(+19.04%)
Sep 23, 2005 9.190 9.362 8.462 9.190 706,154 +0.96(+11.64%)
Sep 22, 2005 8.089 8.312 8.031 8.232 174,839 +0.12(+1.49%)
Sep 21, 2005 8.181 8.215 8.031 8.112 295,640 -0.09(-1.12%)
Sep 20, 2005 8.565 8.651 8.192 8.203 321,961 -0.25(-2.92%)
Sep 19, 2005 8.835 8.835 8.421 8.450 344,622 -0.36(-4.04%)
Sep 16, 2005 9.179 9.213 8.806 8.806 220,161 -0.29(-3.15%)
Sep 15, 2005 8.777 9.253 8.777 9.093 202,206 +0.33(+3.80%)
Sep 14, 2005 9.179 9.207 8.748 8.760 309,411 -0.32(-3.54%)
Sep 13, 2005 9.041 9.225 9.035 9.081 253,629 -0.02(-0.19%)
Sep 12, 2005 9.466 9.494 9.087 9.098 333,292 +0.01(+0.13%)
Sep 09, 2005 9.592 9.724 9.035 9.087 581,344 -0.39(-4.12%)
Sep 08, 2005 8.605 9.902 8.576 9.477 1,135,320 +0.92(+10.72%)
Sep 07, 2005 8.462 8.599 8.462 8.559 149,388 +0.18(+2.12%)
Sep 06, 2005 8.594 8.605 8.358 8.381 226,087 +0.03(+0.34%)
Sep 02, 2005 8.605 8.622 8.244 8.353 346,191 +0.21(+2.54%)
Sep 01, 2005 8.146 8.278 8.129 8.146 135,269 +0.02(+0.21%)
Aug 31, 2005 8.089 8.307 7.888 8.129 359,265 +0.18(+2.31%)
Aug 30, 2005 8.031 8.072 7.865 7.945 233,409 -0.09(-1.07%)
Aug 29, 2005 7.463 8.054 7.463 8.031 235,152 +0.57(+7.61%)
Aug 26, 2005 7.659 7.659 7.182 7.463 203,949 +0.06(+0.77%)
Aug 25, 2005 7.389 7.406 7.182 7.406 108,250 +0.07(+1.02%)
Aug 24, 2005 7.509 7.538 7.171 7.332 146,076 -0.14(-1.84%)
Aug 23, 2005 7.532 7.641 7.314 7.469 98,662 -0.06(-0.84%)
Aug 22, 2005 7.687 7.722 7.458 7.532 133,003 -0.12(-1.57%)
Aug 19, 2005 7.584 7.802 7.550 7.653 70,075 +0.07(+0.91%)
Aug 18, 2005 7.773 7.773 7.544 7.584 61,533 -0.24(-3.01%)
Aug 17, 2005 7.687 7.877 7.555 7.819 145,030 +0.22(+2.87%)
Aug 16, 2005 8.020 8.020 7.521 7.601 147,471 -0.42(-5.22%)
Aug 15, 2005 7.894 8.054 7.756 8.020 48,285 +0.07(+0.94%)
Aug 12, 2005 8.117 8.146 7.894 7.945 157,756 -0.12(-1.49%)
Aug 11, 2005 8.031 8.175 7.974 8.066 118,360 +0.01(+0.07%)
Aug 10, 2005 8.060 8.169 7.945 8.060 104,589 +0.00(+0.00%)
Aug 09, 2005 8.261 8.261 8.043 8.060 79,139 -0.14(-1.75%)
Aug 08, 2005 8.261 8.318 8.049 8.203 146,425 -0.06(-0.69%)
Aug 05, 2005 8.634 8.634 8.261 8.261 182,857 -0.33(-3.87%)
Aug 04, 2005 9.437 9.437 8.548 8.594 233,409 -0.98(-10.25%)
Aug 03, 2005 9.638 9.666 9.523 9.575 66,414 -0.18(-1.82%)
Aug 02, 2005 9.930 9.930 9.752 9.752 80,882 -0.18(-1.79%)
Aug 01, 2005 10.10 10.21 9.925 9.930 80,359 -0.11(-1.09%)
Jul 29, 2005 10.30 10.30 10.04 10.04 91,341 -0.20(-1.96%)
Jul 28, 2005 9.609 10.24 9.609 10.24 86,809 +0.63(+6.57%)
Jul 27, 2005 9.810 9.838 9.580 9.609 53,340 -0.11(-1.18%)
Jul 26, 2005 9.712 9.804 9.529 9.724 75,304 +0.01(+0.12%)
Jul 25, 2005 10.21 10.21 9.655 9.712 115,571 -0.32(-3.20%)
Jul 22, 2005 9.523 10.03 9.466 10.03 134,572 +0.61(+6.45%)
Jul 21, 2005 9.741 9.741 9.408 9.425 48,808 -0.21(-2.14%)
Jul 20, 2005 9.689 9.689 9.494 9.632 63,625 +0.02(+0.18%)
Jul 19, 2005 9.638 9.684 9.563 9.615 38,523 +0.12(+1.27%)
Jul 18, 2005 9.638 9.638 9.265 9.494 62,928 -0.10(-1.08%)
Jul 15, 2005 9.609 9.672 9.471 9.598 30,331 -0.02(-0.18%)
Jul 14, 2005 9.580 9.695 9.517 9.615 62,230 +0.11(+1.21%)
Jul 13, 2005 9.781 9.787 9.299 9.500 75,478 -0.21(-2.19%)
Jul 12, 2005 9.380 9.747 9.322 9.712 83,497 +0.45(+4.83%)
Jul 11, 2005 9.093 9.265 9.030 9.265 95,002 +0.13(+1.44%)
Jul 08, 2005 8.915 9.139 8.754 9.133 75,130 +0.21(+2.31%)
Jul 07, 2005 9.035 9.035 8.674 8.926 68,506 -0.22(-2.45%)
Jul 06, 2005 9.173 9.173 9.007 9.150 53,689 +0.03(+0.31%)
Jul 05, 2005 8.806 9.236 8.806 9.121 130,039 +0.37(+4.26%)
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.