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

NL Industries (NY: NL )

7.810 -0.090 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 7.160 7.319 7.147 7.319 113,870 +0.12(+1.72%)
Mar 30, 2006 7.298 7.298 7.126 7.195 92,664 -0.07(-0.95%)
Mar 29, 2006 7.202 7.305 7.202 7.264 93,391 +0.07(+0.96%)
Mar 28, 2006 7.229 7.284 7.112 7.195 98,038 +0.00(+0.00%)
Mar 27, 2006 7.105 7.326 7.099 7.195 188,525 +0.06(+0.77%)
Mar 24, 2006 7.105 7.160 7.098 7.140 128,249 +0.02(+0.29%)
Mar 23, 2006 7.229 7.367 7.098 7.119 150,326 -0.15(-2.08%)
Mar 22, 2006 7.250 7.346 7.009 7.271 338,996 -0.10(-1.40%)
Mar 21, 2006 7.718 7.753 7.195 7.374 459,984 -0.34(-4.37%)
Mar 20, 2006 7.642 7.904 7.574 7.711 312,562 +0.14(+1.82%)
Mar 17, 2006 8.352 8.352 7.574 7.574 605,081 -0.81(-9.69%)
Mar 16, 2006 8.420 8.434 8.296 8.386 99,781 -0.05(-0.57%)
Mar 15, 2006 8.441 8.558 8.358 8.434 123,892 +0.01(+0.16%)
Mar 14, 2006 8.634 8.778 8.414 8.420 198,982 -0.19(-2.24%)
Mar 13, 2006 8.592 8.792 8.592 8.613 85,693 +0.03(+0.40%)
Mar 10, 2006 8.524 8.675 8.503 8.579 83,659 +0.03(+0.40%)
Mar 09, 2006 8.544 8.641 8.475 8.544 95,134 -0.03(-0.32%)
Mar 08, 2006 8.723 8.751 8.503 8.572 114,160 -0.12(-1.35%)
Mar 07, 2006 8.723 8.806 8.641 8.689 123,020 -0.12(-1.41%)
Mar 06, 2006 8.916 8.978 8.730 8.813 126,651 -0.17(-1.84%)
Mar 03, 2006 9.061 9.116 8.923 8.978 85,983 -0.08(-0.84%)
Mar 02, 2006 9.247 9.247 8.882 9.054 138,997 -0.12(-1.35%)
Mar 01, 2006 9.088 9.191 9.011 9.178 258,241 +0.10(+1.06%)
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%)
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.