Skip to main content

NL Industries (NY: NL )

7.210 -0.050 (-0.69%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 8.365 8.462 8.111 8.159 75,381 -0.32(-3.81%)
Apr 27, 2007 8.716 8.751 8.365 8.482 47,784 -0.23(-2.69%)
Apr 26, 2007 8.833 8.833 8.599 8.716 51,561 -0.12(-1.32%)
Apr 25, 2007 8.882 8.882 8.613 8.833 52,432 -0.01(-0.16%)
Apr 24, 2007 8.882 8.882 8.572 8.847 54,175 +0.01(+0.08%)
Apr 23, 2007 9.109 9.116 8.744 8.840 63,180 -0.29(-3.17%)
Apr 20, 2007 9.198 9.240 8.951 9.130 87,726 -0.05(-0.53%)
Apr 19, 2007 8.785 9.178 8.386 9.178 147,566 +0.38(+4.30%)
Apr 18, 2007 9.460 9.460 8.785 8.799 251,996 -0.51(-5.47%)
Apr 17, 2007 8.262 9.983 8.207 9.309 1,020,331 +0.96(+11.55%)
Apr 16, 2007 7.932 8.648 7.904 8.345 258,968 +0.48(+6.04%)
Apr 13, 2007 7.718 7.897 7.649 7.870 33,696 +0.22(+2.88%)
Apr 12, 2007 7.477 7.649 7.401 7.649 46,913 +0.21(+2.87%)
Apr 11, 2007 7.677 7.677 7.291 7.436 40,087 -0.24(-3.14%)
Apr 10, 2007 7.780 7.794 7.642 7.677 42,556 -0.12(-1.50%)
Apr 09, 2007 7.987 8.049 7.780 7.794 47,639 -0.21(-2.67%)
Apr 05, 2007 7.835 8.083 7.746 8.007 72,766 +0.17(+2.20%)
Apr 04, 2007 7.828 7.876 7.766 7.835 56,935 -0.01(-0.18%)
Apr 03, 2007 7.622 7.932 7.615 7.849 58,097 +0.24(+3.17%)
Apr 02, 2007 7.560 7.608 7.443 7.608 37,327 +0.10(+1.38%)
Mar 30, 2007 7.333 7.568 7.333 7.505 36,891 +0.18(+2.44%)
Mar 29, 2007 7.463 7.484 7.243 7.326 36,310 -0.05(-0.65%)
Mar 28, 2007 7.401 7.429 7.326 7.374 26,579 -0.03(-0.37%)
Mar 27, 2007 7.546 7.546 7.305 7.401 44,153 -0.19(-2.54%)
Mar 26, 2007 7.470 7.622 7.408 7.594 51,706 +0.09(+1.19%)
Mar 23, 2007 7.539 7.567 7.477 7.505 37,617 -0.06(-0.82%)
Mar 22, 2007 7.642 7.656 7.415 7.567 62,018 -0.10(-1.26%)
Mar 21, 2007 7.697 7.711 7.560 7.663 82,207 -0.03(-0.45%)
Mar 20, 2007 7.367 7.732 7.330 7.697 72,621 +0.33(+4.49%)
Mar 19, 2007 6.926 7.642 6.926 7.367 143,935 +0.44(+6.36%)
Mar 16, 2007 6.933 7.036 6.899 6.926 151,343 +0.00(+0.00%)
Mar 15, 2007 7.119 7.119 6.871 6.926 92,083 -0.22(-3.08%)
Mar 14, 2007 6.885 7.271 6.885 7.147 434,566 +0.23(+3.39%)
Mar 13, 2007 6.995 6.954 6.885 6.913 69,426 -0.08(-1.18%)
Mar 12, 2007 6.968 7.050 6.892 6.995 75,962 -0.06(-0.78%)
Mar 09, 2007 7.057 7.078 6.988 7.050 50,254 +0.06(+0.79%)
Mar 08, 2007 6.947 7.092 6.885 6.995 96,005 -0.11(-1.55%)
Mar 07, 2007 7.119 7.160 7.023 7.105 57,806 -0.03(-0.48%)
Mar 06, 2007 6.995 7.167 6.954 7.140 48,656 +0.21(+3.08%)
Mar 05, 2007 7.167 7.284 6.919 6.926 83,224 -0.31(-4.28%)
Mar 02, 2007 7.491 7.594 7.229 7.236 65,940 -0.30(-3.93%)
Mar 01, 2007 7.491 7.567 7.436 7.532 81,739 -0.03(-0.36%)
Feb 28, 2007 7.539 7.677 7.305 7.560 77,704 +0.02(+0.27%)
Feb 27, 2007 7.945 7.945 7.408 7.539 89,324 -0.48(-5.93%)
Feb 26, 2007 8.055 8.097 7.746 8.014 170,747 -0.06(-0.77%)
Feb 23, 2007 8.331 8.331 7.897 8.076 68,990 -0.25(-2.98%)
Feb 22, 2007 8.228 8.420 8.055 8.324 98,184 +0.25(+3.07%)
Feb 21, 2007 7.711 8.076 7.691 8.076 68,699 +0.33(+4.27%)
Feb 20, 2007 7.780 7.808 7.574 7.746 30,791 -0.03(-0.35%)
Feb 16, 2007 7.732 7.780 7.615 7.773 35,294 +0.04(+0.53%)
Feb 15, 2007 7.808 7.828 7.711 7.732 23,965 -0.01(-0.18%)
Feb 14, 2007 7.773 7.863 7.704 7.746 53,739 +0.09(+1.17%)
Feb 13, 2007 7.567 7.656 7.532 7.656 49,237 +0.11(+1.46%)
Feb 12, 2007 7.608 7.642 7.491 7.546 40,957 -0.06(-0.81%)
Feb 09, 2007 7.677 7.759 7.560 7.608 88,017 -0.13(-1.69%)
Feb 08, 2007 7.746 7.759 7.711 7.739 58,968 +0.00(+0.00%)
Feb 07, 2007 7.594 7.766 7.580 7.739 98,038 +0.21(+2.84%)
Feb 06, 2007 7.388 7.574 7.388 7.525 38,344 +0.14(+1.96%)
Feb 05, 2007 7.429 7.539 7.298 7.381 60,130 -0.06(-0.74%)
Feb 02, 2007 7.539 7.560 7.408 7.436 44,153 -0.14(-1.82%)
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.