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, 2008 7.504 7.745 7.456 7.518 44,449 +0.02(+0.28%)
Mar 28, 2008 7.697 7.752 7.463 7.497 50,695 -0.17(-2.24%)
Mar 27, 2008 7.662 7.814 7.414 7.669 65,947 +0.05(+0.63%)
Mar 26, 2008 7.483 7.697 7.483 7.621 56,505 +0.12(+1.56%)
Mar 25, 2008 7.573 7.704 7.277 7.504 162,834 -0.07(-0.91%)
Mar 24, 2008 7.290 7.635 7.270 7.573 98,049 +0.33(+4.56%)
Mar 21, 2008 7.573 7.745 7.187 7.242 202,054 +0.00(+0.00%)
Mar 20, 2008 7.573 7.745 7.187 7.242 202,054 +0.21(+2.94%)
Mar 19, 2008 7.710 7.710 7.029 7.036 154,264 -0.70(-8.99%)
Mar 18, 2008 6.788 7.745 6.692 7.731 185,089 +1.12(+16.86%)
Mar 17, 2008 6.636 6.836 6.574 6.616 141,531 -0.17(-2.54%)
Mar 14, 2008 7.745 7.821 6.781 6.788 200,747 -0.96(-12.43%)
Mar 13, 2008 7.022 7.779 6.836 7.752 201,546 +0.59(+8.27%)
Mar 12, 2008 7.277 7.483 7.111 7.160 101,484 -0.01(-0.10%)
Mar 11, 2008 6.630 7.290 6.630 7.167 160,220 +0.70(+10.74%)
Mar 10, 2008 6.857 6.857 6.451 6.471 161,382 -0.44(-6.37%)
Mar 07, 2008 6.753 6.974 6.733 6.912 116,642 -0.01(-0.20%)
Mar 06, 2008 7.277 7.332 6.850 6.926 148,163 -0.39(-5.27%)
Mar 05, 2008 7.449 7.449 7.235 7.311 110,541 -0.16(-2.12%)
Mar 04, 2008 7.373 7.559 7.263 7.469 124,341 +0.08(+1.02%)
Mar 03, 2008 7.469 7.469 7.229 7.394 117,514 -0.08(-1.10%)
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%)
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.