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

NL Industries (NY: NL )

8.610 -0.060 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2007 7.779 7.779 7.435 7.449 54,762 -0.32(-4.16%)
Jan 30, 2007 7.676 7.883 7.676 7.772 115,916 +0.17(+2.17%)
Jan 29, 2007 7.139 7.607 7.139 7.607 112,430 +0.47(+6.56%)
Jan 26, 2007 7.139 7.235 7.022 7.139 65,075 +0.07(+0.97%)
Jan 25, 2007 7.050 7.098 7.029 7.070 66,528 +0.02(+0.29%)
Jan 24, 2007 7.036 7.070 7.008 7.050 22,079 +0.01(+0.20%)
Jan 23, 2007 6.953 7.056 6.926 7.036 67,545 +0.07(+0.99%)
Jan 22, 2007 7.056 7.139 6.932 6.967 49,823 -0.13(-1.84%)
Jan 19, 2007 7.132 7.153 7.022 7.098 58,684 -0.03(-0.48%)
Jan 18, 2007 7.160 7.277 7.091 7.132 73,936 -0.09(-1.24%)
Jan 17, 2007 7.091 7.352 7.091 7.222 72,774 +0.10(+1.45%)
Jan 16, 2007 7.366 7.435 7.098 7.118 100,083 -0.24(-3.27%)
Jan 12, 2007 7.160 7.359 7.160 7.359 61,734 +0.18(+2.49%)
Jan 11, 2007 7.091 7.187 7.091 7.180 88,462 +0.10(+1.36%)
Jan 10, 2007 7.056 7.091 6.919 7.084 77,132 +0.03(+0.39%)
Jan 09, 2007 6.905 7.063 6.891 7.056 86,864 +0.16(+2.30%)
Jan 08, 2007 6.884 6.953 6.733 6.898 80,182 -0.08(-1.18%)
Jan 05, 2007 7.229 7.284 6.912 6.981 100,518 -0.28(-3.89%)
Jan 04, 2007 7.118 7.401 7.118 7.263 260,593 +0.19(+2.63%)
Jan 03, 2007 7.139 7.242 6.912 7.077 120,419 -0.04(-0.58%)
Dec 29, 2006 7.132 7.229 6.919 7.118 184,042 -0.03(-0.39%)
Dec 28, 2006 7.311 7.401 7.098 7.146 85,557 -0.19(-2.63%)
Dec 27, 2006 7.359 7.401 7.256 7.339 58,248 +0.05(+0.66%)
Dec 26, 2006 7.194 7.332 7.160 7.290 91,658 +0.03(+0.38%)
Dec 22, 2006 7.229 7.346 7.201 7.263 59,991 +0.01(+0.09%)
Dec 21, 2006 7.401 7.490 7.201 7.256 98,920 -0.09(-1.22%)
Dec 20, 2006 7.352 7.483 7.242 7.346 113,011 +0.02(+0.28%)
Dec 19, 2006 6.953 7.325 6.919 7.325 142,934 +0.33(+4.72%)
Dec 18, 2006 7.091 7.295 6.932 6.994 93,836 -0.14(-1.93%)
Dec 15, 2006 7.366 7.538 7.098 7.132 167,628 -0.23(-3.18%)
Dec 14, 2006 7.504 7.566 7.332 7.366 92,093 -0.07(-0.93%)
Dec 13, 2006 7.586 7.710 7.284 7.435 144,967 -0.13(-1.73%)
Dec 12, 2006 7.586 7.704 7.538 7.566 75,098 -0.02(-0.27%)
Dec 11, 2006 7.586 7.834 7.559 7.586 110,541 +0.07(+0.92%)
Dec 08, 2006 7.511 7.765 7.504 7.518 109,815 +0.01(+0.18%)
Dec 07, 2006 8.055 8.062 7.490 7.504 155,426 -0.56(-7.00%)
Dec 06, 2006 8.055 8.206 8.055 8.068 56,796 -0.03(-0.34%)
Dec 05, 2006 7.951 8.234 7.951 8.096 198,422 +0.18(+2.26%)
Dec 04, 2006 7.745 7.931 7.717 7.917 85,702 +0.19(+2.50%)
Dec 01, 2006 7.586 7.800 7.531 7.724 88,026 +0.09(+1.17%)
Nov 30, 2006 7.497 7.655 7.497 7.635 106,183 +0.16(+2.12%)
Nov 29, 2006 7.421 7.607 7.339 7.476 65,221 +0.07(+0.93%)
Nov 28, 2006 7.373 7.628 7.339 7.407 67,980 +0.03(+0.47%)
Nov 27, 2006 7.607 7.745 7.346 7.373 106,910 -0.25(-3.34%)
Nov 24, 2006 7.463 7.642 7.463 7.628 35,297 +0.10(+1.28%)
Nov 22, 2006 7.476 7.621 7.456 7.531 45,175 +0.06(+0.74%)
Nov 21, 2006 7.531 7.642 7.387 7.476 93,546 -0.08(-1.09%)
Nov 20, 2006 7.497 7.600 7.421 7.559 85,847 +0.13(+1.76%)
Nov 17, 2006 7.469 7.497 7.339 7.428 58,103 -0.03(-0.37%)
Nov 16, 2006 7.394 7.456 7.326 7.456 74,953 +0.12(+1.69%)
Nov 15, 2006 7.194 7.373 7.167 7.332 84,540 +0.16(+2.21%)
Nov 14, 2006 7.015 7.366 6.926 7.173 92,965 +0.16(+2.26%)
Nov 13, 2006 7.146 7.332 6.898 7.015 115,480 -0.15(-2.11%)
Nov 10, 2006 7.284 7.366 7.091 7.167 77,713 -0.13(-1.79%)
Nov 09, 2006 7.573 7.642 7.229 7.297 156,152 -0.27(-3.55%)
Nov 08, 2006 7.380 7.580 7.352 7.566 67,980 +0.15(+2.04%)
Nov 07, 2006 7.469 7.697 7.407 7.414 89,624 -0.28(-3.67%)
Nov 06, 2006 7.483 7.738 7.483 7.697 61,734 +0.25(+3.33%)
Nov 03, 2006 7.676 7.848 7.318 7.449 129,134 -0.18(-2.35%)
Nov 02, 2006 7.435 7.738 7.435 7.628 69,578 +0.17(+2.21%)
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.