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

NL Industries (NY: NL )

7.350 +0.070 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Dec 29, 2006 7.132 7.229 6.919 7.118 184,042 -0.03(-0.39%)
Dec 28, 2006 7.311 7.401 7.098 7.146 85,557 -0.19(-2.63%)
Dec 27, 2006 7.359 7.401 7.256 7.339 58,248 +0.05(+0.66%)
Dec 26, 2006 7.194 7.332 7.160 7.290 91,658 +0.03(+0.38%)
Dec 22, 2006 7.229 7.346 7.201 7.263 59,991 +0.01(+0.09%)
Dec 21, 2006 7.401 7.490 7.201 7.256 98,920 -0.09(-1.22%)
Dec 20, 2006 7.352 7.483 7.242 7.346 113,011 +0.02(+0.28%)
Dec 19, 2006 6.953 7.325 6.919 7.325 142,934 +0.33(+4.72%)
Dec 18, 2006 7.091 7.295 6.932 6.994 93,836 -0.14(-1.93%)
Dec 15, 2006 7.366 7.538 7.098 7.132 167,628 -0.23(-3.18%)
Dec 14, 2006 7.504 7.566 7.332 7.366 92,093 -0.07(-0.93%)
Dec 13, 2006 7.586 7.710 7.284 7.435 144,967 -0.13(-1.73%)
Dec 12, 2006 7.586 7.704 7.538 7.566 75,098 -0.02(-0.27%)
Dec 11, 2006 7.586 7.834 7.559 7.586 110,541 +0.07(+0.92%)
Dec 08, 2006 7.511 7.765 7.504 7.518 109,815 +0.01(+0.18%)
Dec 07, 2006 8.055 8.062 7.490 7.504 155,426 -0.56(-7.00%)
Dec 06, 2006 8.055 8.206 8.055 8.068 56,796 -0.03(-0.34%)
Dec 05, 2006 7.951 8.234 7.951 8.096 198,422 +0.18(+2.26%)
Dec 04, 2006 7.745 7.931 7.717 7.917 85,702 +0.19(+2.50%)
Dec 01, 2006 7.586 7.800 7.531 7.724 88,026 +0.09(+1.17%)
Nov 30, 2006 7.497 7.655 7.497 7.635 106,183 +0.16(+2.12%)
Nov 29, 2006 7.421 7.607 7.339 7.476 65,221 +0.07(+0.93%)
Nov 28, 2006 7.373 7.628 7.339 7.407 67,980 +0.03(+0.47%)
Nov 27, 2006 7.607 7.745 7.346 7.373 106,910 -0.25(-3.34%)
Nov 24, 2006 7.463 7.642 7.463 7.628 35,297 +0.10(+1.28%)
Nov 22, 2006 7.476 7.621 7.456 7.531 45,175 +0.06(+0.74%)
Nov 21, 2006 7.531 7.642 7.387 7.476 93,546 -0.08(-1.09%)
Nov 20, 2006 7.497 7.600 7.421 7.559 85,847 +0.13(+1.76%)
Nov 17, 2006 7.469 7.497 7.339 7.428 58,103 -0.03(-0.37%)
Nov 16, 2006 7.394 7.456 7.326 7.456 74,953 +0.12(+1.69%)
Nov 15, 2006 7.194 7.373 7.167 7.332 84,540 +0.16(+2.21%)
Nov 14, 2006 7.015 7.366 6.926 7.173 92,965 +0.16(+2.26%)
Nov 13, 2006 7.146 7.332 6.898 7.015 115,480 -0.15(-2.11%)
Nov 10, 2006 7.284 7.366 7.091 7.167 77,713 -0.13(-1.79%)
Nov 09, 2006 7.573 7.642 7.229 7.297 156,152 -0.27(-3.55%)
Nov 08, 2006 7.380 7.580 7.352 7.566 67,980 +0.15(+2.04%)
Nov 07, 2006 7.469 7.697 7.407 7.414 89,624 -0.28(-3.67%)
Nov 06, 2006 7.483 7.738 7.483 7.697 61,734 +0.25(+3.33%)
Nov 03, 2006 7.676 7.848 7.318 7.449 129,134 -0.18(-2.35%)
Nov 02, 2006 7.435 7.738 7.435 7.628 69,578 +0.17(+2.21%)
Nov 01, 2006 7.676 7.834 7.456 7.463 71,321 -0.18(-2.34%)
Oct 31, 2006 7.896 7.903 7.628 7.642 87,445 -0.21(-2.72%)
Oct 30, 2006 7.573 7.903 7.566 7.855 70,450 +0.23(+2.98%)
Oct 27, 2006 7.903 7.903 7.607 7.628 60,282 -0.28(-3.48%)
Oct 26, 2006 7.690 7.910 7.635 7.903 86,719 +0.30(+3.89%)
Oct 25, 2006 7.476 7.697 7.476 7.607 64,785 +0.13(+1.75%)
Oct 24, 2006 7.683 7.724 7.442 7.476 77,132 -0.20(-2.60%)
Oct 23, 2006 7.593 7.814 7.559 7.676 107,781 +0.01(+0.18%)
Oct 20, 2006 7.566 7.704 7.531 7.662 99,502 +0.10(+1.27%)
Oct 19, 2006 7.421 7.566 7.421 7.566 85,266 +0.17(+2.23%)
Oct 18, 2006 7.463 7.483 7.318 7.401 126,084 -0.04(-0.56%)
Oct 17, 2006 7.332 7.463 7.311 7.442 78,584 +0.08(+1.03%)
Oct 16, 2006 7.235 7.435 7.222 7.366 103,859 +0.12(+1.61%)
Oct 13, 2006 7.222 7.284 7.194 7.249 106,619 +0.04(+0.57%)
Oct 12, 2006 7.270 7.297 7.194 7.208 83,233 -0.06(-0.85%)
Oct 11, 2006 7.290 7.335 7.153 7.270 87,300 -0.03(-0.38%)
Oct 10, 2006 7.194 7.297 7.146 7.297 67,109 +0.10(+1.44%)
Oct 09, 2006 7.201 7.263 7.105 7.194 117,659 -0.06(-0.76%)
Oct 06, 2006 7.284 7.297 7.160 7.249 144,967 -0.01(-0.19%)
Oct 05, 2006 6.988 7.277 6.988 7.263 142,353 +0.28(+4.04%)
Oct 04, 2006 6.891 6.994 6.891 6.981 222,100 +0.02(+0.30%)
Oct 03, 2006 6.857 6.988 6.747 6.960 160,220 +0.13(+1.92%)
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.