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 (%)
Dec 31, 2007 7.366 7.931 7.366 7.869 109,379 +0.41(+5.54%)
Dec 28, 2007 7.710 7.710 7.297 7.456 79,311 -0.13(-1.72%)
Dec 27, 2007 7.717 7.752 7.504 7.586 114,463 -0.17(-2.22%)
Dec 26, 2007 7.662 7.793 7.662 7.759 78,294 -0.04(-0.53%)
Dec 24, 2007 7.593 7.807 7.421 7.800 94,127 +0.11(+1.43%)
Dec 21, 2007 7.573 7.841 7.504 7.690 225,441 +0.19(+2.48%)
Dec 20, 2007 7.552 7.566 7.153 7.504 220,502 +0.07(+0.93%)
Dec 19, 2007 7.449 7.463 7.139 7.435 112,575 +0.06(+0.75%)
Dec 18, 2007 6.781 7.463 6.671 7.380 160,655 +0.72(+10.86%)
Dec 17, 2007 6.953 7.146 6.657 6.657 127,246 -0.29(-4.16%)
Dec 14, 2007 7.242 7.394 6.912 6.946 104,876 -0.45(-6.05%)
Dec 13, 2007 7.222 7.449 7.173 7.394 72,646 +0.10(+1.32%)
Dec 12, 2007 7.435 7.772 7.222 7.297 82,505 +0.01(+0.19%)
Dec 11, 2007 7.669 7.862 7.242 7.284 135,961 -0.36(-4.77%)
Dec 10, 2007 7.442 7.731 7.407 7.648 107,491 +0.13(+1.74%)
Dec 07, 2007 7.855 7.855 7.469 7.518 82,216 -0.34(-4.29%)
Dec 06, 2007 7.332 7.910 7.194 7.855 178,958 +0.57(+7.85%)
Dec 05, 2007 7.084 7.339 7.008 7.284 159,283 +0.34(+4.96%)
Dec 04, 2007 6.939 7.056 6.857 6.939 127,974 -0.08(-1.08%)
Dec 03, 2007 6.864 7.125 6.829 7.015 193,484 +0.07(+0.99%)
Nov 30, 2007 7.194 7.242 6.905 6.946 84,685 -0.19(-2.61%)
Nov 29, 2007 7.290 7.346 7.001 7.132 81,780 -0.23(-3.18%)
Nov 28, 2007 7.125 7.366 7.050 7.366 119,983 +0.24(+3.38%)
Nov 27, 2007 6.685 7.160 6.636 7.125 161,672 +0.48(+7.25%)
Nov 26, 2007 7.029 7.167 6.616 6.643 342,955 -0.39(-5.58%)
Nov 23, 2007 7.056 7.153 6.946 7.036 55,343 +0.02(+0.29%)
Nov 21, 2007 6.740 7.022 6.740 7.015 94,417 +0.28(+4.09%)
Nov 20, 2007 6.430 6.747 6.402 6.740 259,286 +0.31(+4.82%)
Nov 19, 2007 6.857 6.884 6.285 6.430 188,400 -0.41(-6.04%)
Nov 16, 2007 6.960 7.077 6.747 6.843 86,428 -0.10(-1.49%)
Nov 15, 2007 7.091 7.201 6.788 6.946 79,601 -0.19(-2.70%)
Nov 14, 2007 7.387 7.387 6.974 7.139 82,652 -0.23(-3.17%)
Nov 13, 2007 7.263 7.490 7.139 7.373 111,267 +0.13(+1.81%)
Nov 12, 2007 7.125 7.380 6.905 7.242 151,940 +0.08(+1.15%)
Nov 09, 2007 6.815 7.229 6.726 7.160 102,407 +0.24(+3.48%)
Nov 08, 2007 7.001 7.022 6.726 6.919 138,867 +0.02(+0.30%)
Nov 07, 2007 6.981 7.077 6.891 6.898 177,215 -0.18(-2.53%)
Nov 06, 2007 7.201 7.235 6.953 7.077 263,789 +0.03(+0.39%)
Nov 05, 2007 7.008 7.469 6.981 7.050 133,347 -0.07(-0.97%)
Nov 02, 2007 7.229 7.311 6.994 7.118 75,534 -0.07(-0.96%)
Nov 01, 2007 7.573 7.593 7.091 7.187 104,876 -0.43(-5.61%)
Oct 31, 2007 7.655 7.704 7.518 7.614 60,718 -0.01(-0.09%)
Oct 30, 2007 7.710 7.710 7.573 7.621 92,093 -0.14(-1.77%)
Oct 29, 2007 7.759 7.848 7.607 7.759 63,042 +0.05(+0.62%)
Oct 26, 2007 7.497 7.821 7.366 7.710 136,252 +0.25(+3.42%)
Oct 25, 2007 7.428 7.497 7.249 7.456 95,289 +0.08(+1.12%)
Oct 24, 2007 7.442 7.566 7.208 7.373 108,798 -0.11(-1.47%)
Oct 23, 2007 7.407 7.752 7.249 7.483 153,683 +0.12(+1.59%)
Oct 22, 2007 7.229 7.614 7.229 7.366 140,174 -0.01(-0.09%)
Oct 19, 2007 8.130 8.130 7.373 7.373 209,753 -0.78(-9.54%)
Oct 18, 2007 7.931 8.192 7.931 8.151 104,586 +0.19(+2.33%)
Oct 17, 2007 8.227 8.330 7.807 7.965 179,829 -0.20(-2.45%)
Oct 16, 2007 7.759 8.199 7.759 8.165 87,009 +0.41(+5.24%)
Oct 15, 2007 8.426 8.509 7.655 7.759 141,481 -0.73(-8.60%)
Oct 12, 2007 8.234 8.502 8.082 8.488 199,585 +0.25(+3.01%)
Oct 11, 2007 8.261 8.385 8.192 8.240 91,948 -0.01(-0.17%)
Oct 10, 2007 8.254 8.392 8.130 8.254 67,690 +0.00(+0.00%)
Oct 09, 2007 8.123 8.378 8.123 8.254 113,592 +0.13(+1.61%)
Oct 08, 2007 7.917 8.123 7.889 8.123 207,574 +0.17(+2.08%)
Oct 05, 2007 7.917 8.027 7.779 7.958 182,735 +0.09(+1.14%)
Oct 04, 2007 8.027 8.027 7.738 7.869 42,705 -0.13(-1.64%)
Oct 03, 2007 7.993 8.041 7.862 8.000 118,676 -0.05(-0.60%)
Oct 02, 2007 7.848 8.075 7.765 8.048 122,162 +0.16(+2.01%)
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.