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

NL Industries (NY: NL )

8.210 +0.240 (+3.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2006 7.498 7.656 7.498 7.635 106,172 +0.16(+2.12%)
Nov 29, 2006 7.422 7.608 7.339 7.477 65,214 +0.07(+0.93%)
Nov 28, 2006 7.374 7.629 7.339 7.408 67,973 +0.03(+0.47%)
Nov 27, 2006 7.608 7.746 7.346 7.374 106,898 -0.25(-3.34%)
Nov 24, 2006 7.463 7.642 7.463 7.629 35,294 +0.10(+1.28%)
Nov 22, 2006 7.477 7.622 7.456 7.532 45,170 +0.06(+0.74%)
Nov 21, 2006 7.532 7.642 7.388 7.477 93,536 -0.08(-1.09%)
Nov 20, 2006 7.498 7.601 7.422 7.560 85,838 +0.13(+1.76%)
Nov 17, 2006 7.470 7.498 7.339 7.429 58,097 -0.03(-0.37%)
Nov 16, 2006 7.395 7.456 7.326 7.456 74,945 +0.12(+1.69%)
Nov 15, 2006 7.195 7.374 7.167 7.333 84,531 +0.16(+2.21%)
Nov 14, 2006 7.016 7.367 6.926 7.174 92,955 +0.16(+2.26%)
Nov 13, 2006 7.147 7.333 6.899 7.016 115,468 -0.15(-2.11%)
Nov 10, 2006 7.284 7.367 7.092 7.167 77,704 -0.13(-1.79%)
Nov 09, 2006 7.574 7.642 7.229 7.298 156,136 -0.27(-3.55%)
Nov 08, 2006 7.381 7.580 7.353 7.567 67,973 +0.15(+2.04%)
Nov 07, 2006 7.470 7.697 7.408 7.415 89,614 -0.28(-3.67%)
Nov 06, 2006 7.484 7.739 7.484 7.697 61,728 +0.25(+3.33%)
Nov 03, 2006 7.677 7.849 7.319 7.450 129,120 -0.18(-2.35%)
Nov 02, 2006 7.436 7.739 7.436 7.629 69,571 +0.17(+2.21%)
Nov 01, 2006 7.677 7.835 7.456 7.463 71,314 -0.18(-2.34%)
Oct 31, 2006 7.897 7.904 7.629 7.642 87,436 -0.21(-2.72%)
Oct 30, 2006 7.574 7.904 7.567 7.856 70,442 +0.23(+2.98%)
Oct 27, 2006 7.904 7.904 7.608 7.629 60,275 -0.28(-3.48%)
Oct 26, 2006 7.691 7.911 7.635 7.904 86,709 +0.30(+3.89%)
Oct 25, 2006 7.477 7.697 7.477 7.608 64,778 +0.13(+1.75%)
Oct 24, 2006 7.684 7.725 7.443 7.477 77,123 -0.20(-2.60%)
Oct 23, 2006 7.594 7.814 7.560 7.677 107,770 +0.01(+0.18%)
Oct 20, 2006 7.567 7.704 7.532 7.663 99,491 +0.10(+1.27%)
Oct 19, 2006 7.422 7.567 7.422 7.567 85,257 +0.17(+2.23%)
Oct 18, 2006 7.463 7.484 7.319 7.401 126,070 -0.04(-0.56%)
Oct 17, 2006 7.333 7.463 7.312 7.443 78,576 +0.08(+1.03%)
Oct 16, 2006 7.236 7.436 7.222 7.367 103,848 +0.12(+1.61%)
Oct 13, 2006 7.222 7.284 7.195 7.250 106,608 +0.04(+0.57%)
Oct 12, 2006 7.271 7.298 7.195 7.209 83,224 -0.06(-0.85%)
Oct 11, 2006 7.291 7.335 7.154 7.271 87,290 -0.03(-0.38%)
Oct 10, 2006 7.195 7.298 7.147 7.298 67,102 +0.10(+1.44%)
Oct 09, 2006 7.202 7.264 7.105 7.195 117,646 -0.06(-0.76%)
Oct 06, 2006 7.284 7.298 7.160 7.250 144,952 -0.01(-0.19%)
Oct 05, 2006 6.988 7.277 6.988 7.264 142,338 +0.28(+4.04%)
Oct 04, 2006 6.892 6.995 6.892 6.981 222,076 +0.02(+0.30%)
Oct 03, 2006 6.857 6.988 6.747 6.961 160,202 +0.13(+1.92%)
Oct 02, 2006 6.844 6.871 6.784 6.830 113,434 -0.01(-0.20%)
Sep 29, 2006 7.002 7.016 6.809 6.844 124,182 -0.14(-1.97%)
Sep 28, 2006 7.009 7.009 6.892 6.981 47,930 +0.00(+0.00%)
Sep 27, 2006 6.988 7.009 6.906 6.981 105,010 +0.00(+0.00%)
Sep 26, 2006 7.036 7.105 6.892 6.981 112,708 -0.03(-0.39%)
Sep 25, 2006 6.899 7.023 6.823 7.009 111,691 +0.16(+2.31%)
Sep 22, 2006 6.940 6.966 6.816 6.851 115,032 -0.11(-1.58%)
Sep 21, 2006 6.988 7.050 6.885 6.961 121,132 -0.03(-0.49%)
Sep 20, 2006 6.906 7.043 6.906 6.995 123,746 +0.02(+0.30%)
Sep 19, 2006 6.975 7.036 6.830 6.975 90,631 +0.03(+0.40%)
Sep 18, 2006 6.913 7.036 6.878 6.947 81,045 -0.11(-1.56%)
Sep 15, 2006 7.126 7.133 6.851 7.057 170,224 -0.01(-0.19%)
Sep 14, 2006 7.092 7.291 6.954 7.071 142,773 +0.17(+2.39%)
Sep 13, 2006 6.885 6.940 6.844 6.906 41,248 -0.01(-0.20%)
Sep 12, 2006 6.899 6.954 6.823 6.919 71,604 +0.06(+0.80%)
Sep 11, 2006 6.981 6.988 6.782 6.864 91,212 -0.19(-2.64%)
Sep 08, 2006 6.816 7.085 6.802 7.050 77,995 +0.27(+3.96%)
Sep 07, 2006 6.954 6.954 6.754 6.782 81,481 -0.20(-2.86%)
Sep 06, 2006 7.140 7.140 6.940 6.981 53,594 -0.17(-2.31%)
Sep 05, 2006 7.215 7.222 7.092 7.147 86,274 -0.03(-0.48%)
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.