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 (%)
Feb 29, 2008 7.821 7.862 7.407 7.476 116,497 -0.41(-5.24%)
Feb 28, 2008 7.986 8.117 7.800 7.889 78,584 -0.12(-1.46%)
Feb 27, 2008 7.910 8.151 7.827 8.006 188,109 +0.00(+0.00%)
Feb 26, 2008 7.745 8.055 7.690 8.006 361,402 +0.23(+2.92%)
Feb 25, 2008 7.779 7.779 7.346 7.779 2,508,757 +0.01(+0.18%)
Feb 22, 2008 7.786 7.786 7.428 7.765 665,428 -0.01(-0.09%)
Feb 21, 2008 7.834 7.834 7.614 7.772 788,026 -0.01(-0.18%)
Feb 20, 2008 7.710 7.814 7.573 7.786 699,128 +0.02(+0.27%)
Feb 19, 2008 7.807 7.848 7.586 7.765 624,175 +0.08(+0.98%)
Feb 18, 2008 7.600 7.717 7.449 7.690 0 +0.00(+0.00%)
Feb 15, 2008 7.600 7.717 7.449 7.690 418,925 +0.03(+0.45%)
Feb 14, 2008 7.793 7.889 7.504 7.655 142,062 -0.13(-1.68%)
Feb 13, 2008 7.779 7.848 7.717 7.786 84,685 +0.03(+0.44%)
Feb 12, 2008 7.821 7.821 7.676 7.752 129,425 -0.02(-0.27%)
Feb 11, 2008 7.683 7.779 7.683 7.772 90,786 +0.03(+0.44%)
Feb 08, 2008 7.752 7.821 7.545 7.738 76,260 -0.04(-0.53%)
Feb 07, 2008 7.463 7.779 7.311 7.779 78,730 +0.32(+4.24%)
Feb 06, 2008 7.456 7.793 7.407 7.463 60,863 +0.08(+1.12%)
Feb 05, 2008 7.648 7.807 7.352 7.380 84,395 -0.36(-4.71%)
Feb 04, 2008 7.697 7.786 7.525 7.745 112,865 +0.01(+0.18%)
Feb 01, 2008 7.717 7.793 7.614 7.731 91,077 -0.01(-0.18%)
Jan 31, 2008 7.263 7.869 7.242 7.745 152,541 +0.38(+5.14%)
Jan 30, 2008 7.263 7.531 7.215 7.366 129,861 +0.05(+0.66%)
Jan 29, 2008 7.194 7.346 7.091 7.318 114,899 +0.26(+3.71%)
Jan 28, 2008 6.767 7.118 6.574 7.056 80,519 +0.29(+4.27%)
Jan 25, 2008 6.871 7.098 6.671 6.767 82,216 +0.04(+0.61%)
Jan 24, 2008 6.932 6.932 6.636 6.726 71,031 -0.19(-2.69%)
Jan 23, 2008 6.327 6.912 6.058 6.912 147,727 +0.39(+6.02%)
Jan 22, 2008 5.976 6.540 5.886 6.519 197,406 +0.28(+4.53%)
Jan 21, 2008 6.217 6.361 5.976 6.237 0 +0.00(+0.00%)
Jan 18, 2008 6.217 6.361 5.976 6.237 304,606 +0.03(+0.55%)
Jan 17, 2008 6.733 6.767 6.155 6.203 232,994 -0.49(-7.30%)
Jan 16, 2008 6.774 6.914 6.540 6.692 112,139 -0.14(-2.02%)
Jan 15, 2008 6.829 6.932 6.672 6.829 65,366 -0.06(-0.90%)
Jan 14, 2008 6.850 6.988 6.740 6.891 94,563 +0.14(+2.14%)
Jan 11, 2008 6.815 6.857 6.671 6.747 119,838 -0.15(-2.20%)
Jan 10, 2008 6.905 7.001 6.540 6.898 209,764 -0.10(-1.48%)
Jan 09, 2008 5.914 7.063 5.914 7.001 325,959 +1.05(+17.57%)
Jan 08, 2008 6.630 6.705 5.900 5.955 211,780 -0.65(-9.80%)
Jan 07, 2008 6.678 6.774 6.506 6.602 196,389 +0.03(+0.42%)
Jan 04, 2008 6.416 6.643 6.334 6.574 224,133 +0.13(+2.03%)
Jan 03, 2008 6.939 7.077 6.396 6.444 265,772 -0.42(-6.12%)
Jan 02, 2008 7.800 7.800 6.774 6.864 166,756 -1.01(-12.77%)
Jan 01, 2008 7.366 7.931 7.366 7.869 0 +0.00(+0.00%)
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%)
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.