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 (%)
Feb 28, 2006 8.723 9.880 8.882 9.081 541,320 +0.36(+4.10%)
Feb 27, 2006 8.558 8.868 8.545 8.723 188,815 +0.10(+1.20%)
Feb 24, 2006 8.627 8.806 8.599 8.620 215,249 -0.06(-0.63%)
Feb 23, 2006 8.916 9.040 8.434 8.675 729,990 -0.42(-4.62%)
Feb 22, 2006 9.839 10.02 8.358 9.095 1,100,795 -0.79(-8.01%)
Feb 21, 2006 9.990 10.02 9.770 9.887 77,995 -0.09(-0.90%)
Feb 17, 2006 9.949 10.05 9.846 9.976 97,022 +0.09(+0.91%)
Feb 16, 2006 9.646 9.949 9.592 9.887 68,990 +0.19(+1.92%)
Feb 15, 2006 9.680 9.770 9.536 9.701 87,726 +0.06(+0.64%)
Feb 14, 2006 9.467 9.777 9.412 9.639 142,047 +0.30(+3.17%)
Feb 13, 2006 9.605 9.605 9.329 9.343 63,616 -0.23(-2.44%)
Feb 10, 2006 9.570 9.639 9.412 9.577 55,773 +0.01(+0.07%)
Feb 09, 2006 9.646 9.908 9.570 9.570 159,331 -0.11(-1.14%)
Feb 08, 2006 9.205 9.749 9.143 9.680 206,099 +0.53(+5.79%)
Feb 07, 2006 8.999 9.260 8.999 9.150 123,892 +0.14(+1.53%)
Feb 06, 2006 9.364 9.372 8.951 9.012 114,741 -0.34(-3.61%)
Feb 03, 2006 9.295 9.405 9.295 9.350 73,928 +0.05(+0.52%)
Feb 02, 2006 9.322 9.453 9.295 9.302 117,356 -0.06(-0.59%)
Feb 01, 2006 9.295 9.419 9.171 9.357 62,309 +0.08(+0.89%)
Jan 31, 2006 9.171 9.412 9.123 9.274 97,167 +0.04(+0.45%)
Jan 30, 2006 9.384 9.488 9.178 9.233 144,661 -0.14(-1.54%)
Jan 27, 2006 9.508 9.570 9.349 9.377 86,564 -0.13(-1.38%)
Jan 26, 2006 9.550 9.673 9.419 9.508 96,731 -0.01(-0.14%)
Jan 25, 2006 9.439 9.611 9.329 9.522 122,294 +0.12(+1.24%)
Jan 24, 2006 9.309 9.467 9.309 9.405 106,753 +0.08(+0.89%)
Jan 23, 2006 9.343 9.494 9.233 9.322 146,695 -0.04(-0.44%)
Jan 20, 2006 9.591 9.591 9.343 9.364 145,388 -0.19(-1.95%)
Jan 19, 2006 9.563 9.625 9.536 9.550 111,110 -0.03(-0.29%)
Jan 18, 2006 9.639 9.708 9.543 9.577 82,933 -0.04(-0.43%)
Jan 17, 2006 9.694 9.763 9.605 9.618 135,802 -0.05(-0.50%)
Jan 13, 2006 9.570 9.949 9.570 9.667 328,394 +0.06(+0.65%)
Jan 12, 2006 9.667 9.777 9.605 9.605 93,681 -0.06(-0.64%)
Jan 11, 2006 9.646 9.701 9.611 9.667 188,960 -0.05(-0.50%)
Jan 10, 2006 9.701 9.797 9.639 9.715 116,049 -0.03(-0.28%)
Jan 09, 2006 9.866 9.914 9.729 9.742 97,022 -0.16(-1.60%)
Jan 06, 2006 9.928 9.949 9.701 9.901 126,361 -0.03(-0.28%)
Jan 05, 2006 9.908 9.942 9.701 9.928 155,119 -0.05(-0.48%)
Jan 04, 2006 10.11 10.11 9.811 9.976 132,606 -0.08(-0.75%)
Jan 03, 2006 9.722 10.05 9.632 10.05 214,668 +0.35(+3.62%)
Dec 30, 2005 9.997 9.997 9.673 9.701 154,538 -0.36(-3.63%)
Dec 29, 2005 10.15 10.20 9.949 10.07 84,531 -0.03(-0.34%)
Dec 28, 2005 9.846 10.12 9.846 10.10 90,050 +0.22(+2.23%)
Dec 27, 2005 10.31 10.31 9.811 9.880 114,887 -0.30(-2.91%)
Dec 23, 2005 9.990 10.18 9.935 10.18 62,599 +0.19(+1.93%)
Dec 22, 2005 9.928 10.02 9.832 9.983 108,786 +0.06(+0.62%)
Dec 21, 2005 9.701 9.935 9.660 9.921 160,202 +0.27(+2.78%)
Dec 20, 2005 9.364 9.742 9.336 9.653 140,740 +0.13(+1.37%)
Dec 19, 2005 9.673 9.708 9.364 9.522 155,119 -0.28(-2.81%)
Dec 16, 2005 9.694 9.914 9.660 9.797 227,740 +0.10(+1.07%)
Dec 15, 2005 9.983 10.03 9.673 9.694 163,833 -0.36(-3.56%)
Dec 14, 2005 10.27 10.29 9.885 10.05 208,133 -0.14(-1.42%)
Dec 13, 2005 10.19 10.29 10.13 10.20 132,171 -0.03(-0.27%)
Dec 12, 2005 10.22 10.36 10.19 10.22 131,009 -0.08(-0.80%)
Dec 09, 2005 10.19 10.36 10.18 10.31 116,484 -0.01(-0.07%)
Dec 08, 2005 10.36 10.43 10.20 10.31 139,868 -0.11(-1.06%)
Dec 07, 2005 10.36 10.48 10.35 10.42 164,705 -0.04(-0.39%)
Dec 06, 2005 10.48 10.62 10.29 10.47 131,590 +0.02(+0.20%)
Dec 05, 2005 10.36 10.48 10.10 10.44 318,227 +0.05(+0.46%)
Dec 02, 2005 10.09 10.48 10.09 10.40 147,131 +0.19(+1.89%)
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.