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 28, 2006 8.722 9.879 8.881 9.080 541,378 +0.36(+4.10%)
Feb 27, 2006 8.557 8.867 8.544 8.722 188,835 +0.10(+1.20%)
Feb 24, 2006 8.626 8.805 8.598 8.619 215,272 -0.06(-0.63%)
Feb 23, 2006 8.915 9.039 8.433 8.674 730,068 -0.42(-4.62%)
Feb 22, 2006 9.838 10.02 8.358 9.094 1,100,913 -0.79(-8.01%)
Feb 21, 2006 9.989 10.02 9.769 9.886 78,003 -0.09(-0.90%)
Feb 17, 2006 9.948 10.04 9.845 9.975 97,032 +0.09(+0.91%)
Feb 16, 2006 9.645 9.948 9.591 9.886 68,997 +0.19(+1.92%)
Feb 15, 2006 9.679 9.769 9.535 9.700 87,736 +0.06(+0.64%)
Feb 14, 2006 9.466 9.776 9.411 9.638 142,062 +0.30(+3.17%)
Feb 13, 2006 9.604 9.604 9.328 9.342 63,623 -0.23(-2.44%)
Feb 10, 2006 9.569 9.638 9.411 9.576 55,779 +0.01(+0.07%)
Feb 09, 2006 9.645 9.906 9.569 9.569 159,348 -0.11(-1.14%)
Feb 08, 2006 9.204 9.748 9.142 9.679 206,121 +0.53(+5.79%)
Feb 07, 2006 8.998 9.259 8.998 9.149 123,905 +0.14(+1.53%)
Feb 06, 2006 9.363 9.371 8.950 9.012 114,754 -0.34(-3.61%)
Feb 03, 2006 9.294 9.404 9.294 9.349 73,936 +0.05(+0.52%)
Feb 02, 2006 9.321 9.452 9.294 9.301 117,368 -0.06(-0.59%)
Feb 01, 2006 9.294 9.418 9.170 9.356 62,315 +0.08(+0.89%)
Jan 31, 2006 9.170 9.411 9.122 9.273 97,177 +0.04(+0.45%)
Jan 30, 2006 9.383 9.487 9.177 9.232 144,677 -0.14(-1.54%)
Jan 27, 2006 9.507 9.569 9.348 9.376 86,574 -0.13(-1.38%)
Jan 26, 2006 9.549 9.672 9.418 9.507 96,742 -0.01(-0.14%)
Jan 25, 2006 9.438 9.610 9.328 9.521 122,307 +0.12(+1.24%)
Jan 24, 2006 9.308 9.466 9.308 9.404 106,764 +0.08(+0.89%)
Jan 23, 2006 9.342 9.493 9.232 9.321 146,710 -0.04(-0.44%)
Jan 20, 2006 9.590 9.590 9.342 9.363 145,403 -0.19(-1.95%)
Jan 19, 2006 9.562 9.624 9.535 9.549 111,122 -0.03(-0.29%)
Jan 18, 2006 9.638 9.707 9.542 9.576 82,942 -0.04(-0.43%)
Jan 17, 2006 9.693 9.762 9.604 9.617 135,816 -0.05(-0.50%)
Jan 13, 2006 9.569 9.948 9.569 9.666 328,429 +0.06(+0.65%)
Jan 12, 2006 9.666 9.776 9.604 9.604 93,691 -0.06(-0.64%)
Jan 11, 2006 9.645 9.700 9.610 9.666 188,981 -0.05(-0.50%)
Jan 10, 2006 9.700 9.796 9.638 9.714 116,061 -0.03(-0.28%)
Jan 09, 2006 9.865 9.913 9.727 9.741 97,032 -0.16(-1.60%)
Jan 06, 2006 9.927 9.948 9.700 9.900 126,374 -0.03(-0.28%)
Jan 05, 2006 9.906 9.941 9.700 9.927 155,135 -0.05(-0.48%)
Jan 04, 2006 10.11 10.11 9.810 9.975 132,620 -0.08(-0.75%)
Jan 03, 2006 9.721 10.05 9.631 10.05 214,691 +0.35(+3.62%)
Dec 30, 2005 9.996 9.996 9.672 9.700 154,554 -0.36(-3.63%)
Dec 29, 2005 10.15 10.20 9.948 10.06 84,540 -0.03(-0.34%)
Dec 28, 2005 9.845 10.12 9.845 10.10 90,060 +0.22(+2.23%)
Dec 27, 2005 10.31 10.31 9.810 9.879 114,899 -0.30(-2.91%)
Dec 23, 2005 9.989 10.18 9.934 10.18 62,606 +0.19(+1.93%)
Dec 22, 2005 9.927 10.02 9.831 9.982 108,798 +0.06(+0.62%)
Dec 21, 2005 9.700 9.934 9.659 9.920 160,220 +0.27(+2.78%)
Dec 20, 2005 9.363 9.741 9.335 9.652 140,755 +0.13(+1.37%)
Dec 19, 2005 9.672 9.707 9.363 9.521 155,135 -0.28(-2.81%)
Dec 16, 2005 9.693 9.913 9.659 9.796 227,765 +0.10(+1.07%)
Dec 15, 2005 9.982 10.03 9.672 9.693 163,851 -0.36(-3.56%)
Dec 14, 2005 10.26 10.29 9.884 10.05 208,155 -0.14(-1.42%)
Dec 13, 2005 10.19 10.29 10.13 10.20 132,185 -0.03(-0.27%)
Dec 12, 2005 10.22 10.36 10.19 10.22 131,023 -0.08(-0.80%)
Dec 09, 2005 10.19 10.36 10.18 10.31 116,497 -0.01(-0.07%)
Dec 08, 2005 10.35 10.43 10.20 10.31 139,883 -0.11(-1.06%)
Dec 07, 2005 10.36 10.48 10.35 10.42 164,723 -0.04(-0.39%)
Dec 06, 2005 10.48 10.62 10.29 10.46 131,604 +0.02(+0.20%)
Dec 05, 2005 10.36 10.48 10.10 10.44 318,261 +0.05(+0.46%)
Dec 02, 2005 10.09 10.48 10.09 10.40 147,146 +0.19(+1.89%)
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.