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: 4:10 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 (%)
Jul 31, 2007 7.125 7.215 6.740 6.788 104,731 -0.03(-0.40%)
Jul 30, 2007 6.588 6.919 6.334 6.815 149,616 +0.23(+3.56%)
Jul 27, 2007 6.623 6.946 6.506 6.581 117,078 +0.05(+0.74%)
Jul 26, 2007 6.891 6.967 6.444 6.533 174,891 -0.45(-6.41%)
Jul 25, 2007 7.077 7.229 6.939 6.981 66,237 +0.00(+0.00%)
Jul 24, 2007 7.070 7.222 6.939 6.981 108,072 -0.17(-2.31%)
Jul 23, 2007 7.222 7.235 7.111 7.146 57,812 -0.05(-0.67%)
Jul 20, 2007 7.463 7.463 7.091 7.194 79,601 -0.28(-3.78%)
Jul 19, 2007 7.566 7.607 7.263 7.476 108,653 +0.00(+0.00%)
Jul 18, 2007 7.160 7.504 7.139 7.476 114,608 +0.31(+4.32%)
Jul 17, 2007 7.132 7.290 7.125 7.167 52,438 +0.01(+0.19%)
Jul 16, 2007 7.297 7.297 7.022 7.153 108,798 -0.06(-0.76%)
Jul 13, 2007 7.160 7.359 7.077 7.208 88,462 +0.04(+0.58%)
Jul 12, 2007 7.043 7.201 6.960 7.167 72,919 +0.20(+2.87%)
Jul 11, 2007 7.015 7.091 6.919 6.967 85,847 -0.06(-0.88%)
Jul 10, 2007 7.229 7.270 6.967 7.029 84,249 -0.20(-2.76%)
Jul 09, 2007 7.277 7.304 7.160 7.229 48,371 -0.06(-0.85%)
Jul 06, 2007 7.304 7.311 7.208 7.290 73,936 -0.03(-0.47%)
Jul 05, 2007 6.981 7.325 6.960 7.325 115,335 +0.33(+4.72%)
Jul 03, 2007 7.063 7.098 6.981 6.994 32,683 -0.02(-0.29%)
Jul 02, 2007 6.967 7.139 6.898 7.015 88,607 +0.12(+1.70%)
Jun 29, 2007 6.939 6.953 6.843 6.898 133,201 -0.03(-0.40%)
Jun 28, 2007 7.022 7.022 6.788 6.926 85,702 -0.05(-0.69%)
Jun 27, 2007 7.070 7.132 6.829 6.974 213,384 -0.21(-2.97%)
Jun 26, 2007 7.077 7.401 7.077 7.187 136,542 +0.11(+1.56%)
Jun 25, 2007 7.125 7.208 7.029 7.077 113,737 +0.02(+0.29%)
Jun 22, 2007 7.208 7.538 6.994 7.056 293,712 -0.14(-2.01%)
Jun 21, 2007 7.022 7.229 7.022 7.201 102,552 +0.14(+1.95%)
Jun 20, 2007 7.435 7.435 7.056 7.063 142,207 -0.32(-4.38%)
Jun 19, 2007 7.435 7.483 7.387 7.387 97,177 -0.21(-2.72%)
Jun 18, 2007 7.614 7.697 7.504 7.593 72,193 -0.02(-0.27%)
Jun 15, 2007 7.463 8.006 7.277 7.614 326,105 +0.32(+4.44%)
Jun 14, 2007 7.194 7.339 7.194 7.290 25,565 +0.10(+1.34%)
Jun 13, 2007 7.056 7.263 7.015 7.194 41,979 +0.12(+1.65%)
Jun 12, 2007 7.118 7.160 7.056 7.077 69,869 -0.10(-1.34%)
Jun 11, 2007 7.132 7.325 7.118 7.173 48,661 -0.07(-0.95%)
Jun 08, 2007 7.229 7.332 7.167 7.242 33,409 -0.07(-0.94%)
Jun 07, 2007 7.642 7.642 7.160 7.311 145,113 -0.22(-2.93%)
Jun 06, 2007 7.490 7.573 7.469 7.531 69,288 +0.04(+0.55%)
Jun 05, 2007 7.469 7.538 7.352 7.490 93,546 +0.02(+0.28%)
Jun 04, 2007 7.373 7.490 7.284 7.469 41,253 +0.06(+0.84%)
Jun 01, 2007 7.297 7.573 7.263 7.407 59,120 +0.04(+0.56%)
May 31, 2007 7.442 7.442 7.153 7.366 112,139 -0.06(-0.74%)
May 30, 2007 7.229 7.483 7.132 7.421 91,367 +0.18(+2.47%)
May 29, 2007 7.380 7.476 7.139 7.242 96,451 -0.07(-0.94%)
May 25, 2007 7.394 7.442 7.277 7.311 76,551 -0.02(-0.28%)
May 24, 2007 7.449 7.586 7.263 7.332 180,410 -0.23(-3.01%)
May 23, 2007 7.690 7.690 7.518 7.559 52,002 -0.12(-1.52%)
May 22, 2007 7.573 7.745 7.538 7.676 152,957 +0.14(+1.92%)
May 21, 2007 7.332 7.538 7.325 7.531 93,836 +0.22(+3.01%)
May 18, 2007 7.277 7.359 7.194 7.311 58,974 +0.03(+0.47%)
May 17, 2007 7.297 7.304 7.132 7.277 120,419 -0.06(-0.75%)
May 16, 2007 7.270 7.339 7.050 7.332 191,508 +0.07(+0.95%)
May 15, 2007 7.614 7.614 7.242 7.263 122,598 -0.34(-4.52%)
May 14, 2007 8.062 8.117 7.580 7.607 82,071 -0.49(-6.04%)
May 11, 2007 7.786 8.199 7.786 8.096 91,948 +0.32(+4.16%)
May 10, 2007 8.392 8.392 7.724 7.772 87,300 -0.62(-7.38%)
May 09, 2007 8.316 8.399 8.103 8.392 31,811 +0.08(+0.91%)
May 08, 2007 8.378 8.378 8.096 8.316 49,823 -0.06(-0.74%)
May 07, 2007 8.261 8.502 8.220 8.378 37,476 +0.04(+0.50%)
May 04, 2007 8.302 8.447 8.275 8.337 40,091 -0.14(-1.62%)
May 03, 2007 8.240 8.475 8.185 8.475 68,416 +0.25(+3.01%)
May 02, 2007 8.117 8.537 8.048 8.227 134,945 +0.07(+0.84%)
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.