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 (%)
Feb 28, 2007 7.539 7.677 7.305 7.560 77,704 +0.02(+0.27%)
Feb 27, 2007 7.945 7.945 7.408 7.539 89,324 -0.48(-5.93%)
Feb 26, 2007 8.055 8.097 7.746 8.014 170,747 -0.06(-0.77%)
Feb 23, 2007 8.331 8.331 7.897 8.076 68,990 -0.25(-2.98%)
Feb 22, 2007 8.228 8.420 8.055 8.324 98,184 +0.25(+3.07%)
Feb 21, 2007 7.711 8.076 7.691 8.076 68,699 +0.33(+4.27%)
Feb 20, 2007 7.780 7.808 7.574 7.746 30,791 -0.03(-0.35%)
Feb 16, 2007 7.732 7.780 7.615 7.773 35,294 +0.04(+0.53%)
Feb 15, 2007 7.808 7.828 7.711 7.732 23,965 -0.01(-0.18%)
Feb 14, 2007 7.773 7.863 7.704 7.746 53,739 +0.09(+1.17%)
Feb 13, 2007 7.567 7.656 7.532 7.656 49,237 +0.11(+1.46%)
Feb 12, 2007 7.608 7.642 7.491 7.546 40,957 -0.06(-0.81%)
Feb 09, 2007 7.677 7.759 7.560 7.608 88,017 -0.13(-1.69%)
Feb 08, 2007 7.746 7.759 7.711 7.739 58,968 +0.00(+0.00%)
Feb 07, 2007 7.594 7.766 7.580 7.739 98,038 +0.21(+2.84%)
Feb 06, 2007 7.388 7.574 7.388 7.525 38,344 +0.14(+1.96%)
Feb 05, 2007 7.429 7.539 7.298 7.381 60,130 -0.06(-0.74%)
Feb 02, 2007 7.539 7.560 7.408 7.436 44,153 -0.14(-1.82%)
Feb 01, 2007 7.491 7.622 7.395 7.574 37,908 +0.12(+1.66%)
Jan 31, 2007 7.780 7.780 7.436 7.450 54,756 -0.32(-4.16%)
Jan 30, 2007 7.677 7.883 7.677 7.773 115,903 +0.17(+2.17%)
Jan 29, 2007 7.140 7.608 7.140 7.608 112,417 +0.47(+6.56%)
Jan 26, 2007 7.140 7.236 7.023 7.140 65,068 +0.07(+0.97%)
Jan 25, 2007 7.050 7.098 7.030 7.071 66,521 +0.02(+0.29%)
Jan 24, 2007 7.036 7.071 7.009 7.050 22,076 +0.01(+0.20%)
Jan 23, 2007 6.954 7.057 6.926 7.036 67,537 +0.07(+0.99%)
Jan 22, 2007 7.057 7.140 6.933 6.968 49,818 -0.13(-1.84%)
Jan 19, 2007 7.133 7.154 7.023 7.098 58,678 -0.03(-0.48%)
Jan 18, 2007 7.160 7.277 7.092 7.133 73,928 -0.09(-1.24%)
Jan 17, 2007 7.092 7.353 7.092 7.222 72,766 +0.10(+1.45%)
Jan 16, 2007 7.367 7.436 7.098 7.119 100,072 -0.24(-3.27%)
Jan 12, 2007 7.160 7.360 7.160 7.360 61,728 +0.18(+2.49%)
Jan 11, 2007 7.092 7.188 7.092 7.181 88,452 +0.10(+1.36%)
Jan 10, 2007 7.057 7.092 6.919 7.085 77,123 +0.03(+0.39%)
Jan 09, 2007 6.906 7.064 6.892 7.057 86,855 +0.16(+2.30%)
Jan 08, 2007 6.885 6.954 6.734 6.899 80,174 -0.08(-1.18%)
Jan 05, 2007 7.229 7.284 6.913 6.981 100,508 -0.28(-3.89%)
Jan 04, 2007 7.119 7.401 7.119 7.264 260,565 +0.19(+2.63%)
Jan 03, 2007 7.140 7.243 6.913 7.078 120,406 -0.04(-0.58%)
Dec 29, 2006 7.133 7.229 6.919 7.119 184,022 -0.03(-0.39%)
Dec 28, 2006 7.312 7.401 7.098 7.147 85,548 -0.19(-2.63%)
Dec 27, 2006 7.360 7.401 7.257 7.339 58,242 +0.05(+0.66%)
Dec 26, 2006 7.195 7.333 7.160 7.291 91,648 +0.03(+0.38%)
Dec 22, 2006 7.229 7.346 7.202 7.264 59,985 +0.01(+0.09%)
Dec 21, 2006 7.401 7.491 7.202 7.257 98,910 -0.09(-1.22%)
Dec 20, 2006 7.353 7.484 7.243 7.346 112,998 +0.02(+0.28%)
Dec 19, 2006 6.954 7.326 6.919 7.326 142,918 +0.33(+4.72%)
Dec 18, 2006 7.092 7.296 6.933 6.995 93,826 -0.14(-1.93%)
Dec 15, 2006 7.367 7.539 7.098 7.133 167,610 -0.23(-3.18%)
Dec 14, 2006 7.505 7.567 7.333 7.367 92,083 -0.07(-0.93%)
Dec 13, 2006 7.587 7.711 7.284 7.436 144,952 -0.13(-1.73%)
Dec 12, 2006 7.587 7.704 7.539 7.567 75,090 -0.02(-0.27%)
Dec 11, 2006 7.587 7.835 7.560 7.587 110,529 +0.07(+0.92%)
Dec 08, 2006 7.512 7.766 7.505 7.518 109,803 +0.01(+0.18%)
Dec 07, 2006 8.055 8.062 7.491 7.505 155,409 -0.56(-7.00%)
Dec 06, 2006 8.055 8.207 8.055 8.069 56,789 -0.03(-0.34%)
Dec 05, 2006 7.952 8.234 7.952 8.097 198,401 +0.18(+2.26%)
Dec 04, 2006 7.746 7.932 7.718 7.918 85,693 +0.19(+2.50%)
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.