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

NL Industries (NY: NL )

8.100 +0.100 (+1.25%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 2, 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 (%)
Oct 31, 2006 7.896 7.903 7.628 7.642 87,445 -0.21(-2.72%)
Oct 30, 2006 7.573 7.903 7.566 7.855 70,450 +0.23(+2.98%)
Oct 27, 2006 7.903 7.903 7.607 7.628 60,282 -0.28(-3.48%)
Oct 26, 2006 7.690 7.910 7.635 7.903 86,719 +0.30(+3.89%)
Oct 25, 2006 7.476 7.697 7.476 7.607 64,785 +0.13(+1.75%)
Oct 24, 2006 7.683 7.724 7.442 7.476 77,132 -0.20(-2.60%)
Oct 23, 2006 7.593 7.814 7.559 7.676 107,781 +0.01(+0.18%)
Oct 20, 2006 7.566 7.704 7.531 7.662 99,502 +0.10(+1.27%)
Oct 19, 2006 7.421 7.566 7.421 7.566 85,266 +0.17(+2.23%)
Oct 18, 2006 7.463 7.483 7.318 7.401 126,084 -0.04(-0.56%)
Oct 17, 2006 7.332 7.463 7.311 7.442 78,584 +0.08(+1.03%)
Oct 16, 2006 7.235 7.435 7.222 7.366 103,859 +0.12(+1.61%)
Oct 13, 2006 7.222 7.284 7.194 7.249 106,619 +0.04(+0.57%)
Oct 12, 2006 7.270 7.297 7.194 7.208 83,233 -0.06(-0.85%)
Oct 11, 2006 7.290 7.335 7.153 7.270 87,300 -0.03(-0.38%)
Oct 10, 2006 7.194 7.297 7.146 7.297 67,109 +0.10(+1.44%)
Oct 09, 2006 7.201 7.263 7.105 7.194 117,659 -0.06(-0.76%)
Oct 06, 2006 7.284 7.297 7.160 7.249 144,967 -0.01(-0.19%)
Oct 05, 2006 6.988 7.277 6.988 7.263 142,353 +0.28(+4.04%)
Oct 04, 2006 6.891 6.994 6.891 6.981 222,100 +0.02(+0.30%)
Oct 03, 2006 6.857 6.988 6.747 6.960 160,220 +0.13(+1.92%)
Oct 02, 2006 6.843 6.871 6.784 6.829 113,446 -0.01(-0.20%)
Sep 29, 2006 7.001 7.015 6.809 6.843 124,195 -0.14(-1.97%)
Sep 28, 2006 7.008 7.008 6.891 6.981 47,935 +0.00(+0.00%)
Sep 27, 2006 6.988 7.008 6.905 6.981 105,021 +0.00(+0.00%)
Sep 26, 2006 7.036 7.105 6.891 6.981 112,720 -0.03(-0.39%)
Sep 25, 2006 6.898 7.022 6.822 7.008 111,703 +0.16(+2.31%)
Sep 22, 2006 6.939 6.965 6.815 6.850 115,044 -0.11(-1.58%)
Sep 21, 2006 6.988 7.050 6.884 6.960 121,145 -0.03(-0.49%)
Sep 20, 2006 6.905 7.043 6.905 6.994 123,760 +0.02(+0.30%)
Sep 19, 2006 6.974 7.036 6.829 6.974 90,641 +0.03(+0.40%)
Sep 18, 2006 6.912 7.036 6.877 6.946 81,054 -0.11(-1.56%)
Sep 15, 2006 7.125 7.132 6.850 7.056 170,242 -0.01(-0.19%)
Sep 14, 2006 7.091 7.290 6.953 7.070 142,789 +0.17(+2.39%)
Sep 13, 2006 6.884 6.939 6.843 6.905 41,253 -0.01(-0.20%)
Sep 12, 2006 6.898 6.953 6.822 6.919 71,612 +0.06(+0.80%)
Sep 11, 2006 6.981 6.988 6.781 6.864 91,222 -0.19(-2.64%)
Sep 08, 2006 6.815 7.084 6.802 7.050 78,003 +0.27(+3.96%)
Sep 07, 2006 6.953 6.953 6.753 6.781 81,489 -0.20(-2.86%)
Sep 06, 2006 7.139 7.139 6.939 6.981 53,600 -0.17(-2.31%)
Sep 05, 2006 7.215 7.222 7.091 7.146 86,283 -0.03(-0.48%)
Sep 01, 2006 7.139 7.256 7.132 7.180 89,333 +0.06(+0.77%)
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%)
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.