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 (%)
May 31, 2007 7.443 7.443 7.154 7.367 112,127 -0.06(-0.74%)
May 30, 2007 7.229 7.484 7.133 7.422 91,357 +0.18(+2.47%)
May 29, 2007 7.381 7.477 7.140 7.243 96,441 -0.07(-0.94%)
May 25, 2007 7.395 7.443 7.277 7.312 76,542 -0.02(-0.28%)
May 24, 2007 7.450 7.587 7.264 7.333 180,391 -0.23(-3.01%)
May 23, 2007 7.691 7.691 7.518 7.560 51,996 -0.12(-1.52%)
May 22, 2007 7.574 7.746 7.539 7.677 152,940 +0.14(+1.92%)
May 21, 2007 7.333 7.539 7.326 7.532 93,826 +0.22(+3.01%)
May 18, 2007 7.277 7.360 7.195 7.312 58,968 +0.03(+0.47%)
May 17, 2007 7.298 7.305 7.133 7.277 120,406 -0.06(-0.75%)
May 16, 2007 7.271 7.339 7.050 7.333 191,488 +0.07(+0.95%)
May 15, 2007 7.615 7.615 7.243 7.264 122,584 -0.34(-4.52%)
May 14, 2007 8.062 8.117 7.580 7.608 82,062 -0.49(-6.04%)
May 11, 2007 7.787 8.200 7.787 8.097 91,938 +0.32(+4.16%)
May 10, 2007 8.393 8.393 7.725 7.773 87,290 -0.62(-7.38%)
May 09, 2007 8.317 8.400 8.104 8.393 31,808 +0.08(+0.91%)
May 08, 2007 8.379 8.379 8.097 8.317 49,818 -0.06(-0.74%)
May 07, 2007 8.262 8.503 8.221 8.379 37,472 +0.04(+0.50%)
May 04, 2007 8.303 8.448 8.276 8.338 40,087 -0.14(-1.62%)
May 03, 2007 8.241 8.475 8.186 8.475 68,409 +0.25(+3.01%)
May 02, 2007 8.117 8.537 8.049 8.228 134,930 +0.07(+0.84%)
May 01, 2007 8.131 8.179 7.918 8.159 88,743 +0.00(+0.00%)
Apr 30, 2007 8.365 8.462 8.111 8.159 75,381 -0.32(-3.81%)
Apr 27, 2007 8.716 8.751 8.365 8.482 47,784 -0.23(-2.69%)
Apr 26, 2007 8.833 8.833 8.599 8.716 51,561 -0.12(-1.32%)
Apr 25, 2007 8.882 8.882 8.613 8.833 52,432 -0.01(-0.16%)
Apr 24, 2007 8.882 8.882 8.572 8.847 54,175 +0.01(+0.08%)
Apr 23, 2007 9.109 9.116 8.744 8.840 63,180 -0.29(-3.17%)
Apr 20, 2007 9.198 9.240 8.951 9.130 87,726 -0.05(-0.53%)
Apr 19, 2007 8.785 9.178 8.386 9.178 147,566 +0.38(+4.30%)
Apr 18, 2007 9.460 9.460 8.785 8.799 251,996 -0.51(-5.47%)
Apr 17, 2007 8.262 9.983 8.207 9.309 1,020,331 +0.96(+11.55%)
Apr 16, 2007 7.932 8.648 7.904 8.345 258,968 +0.48(+6.04%)
Apr 13, 2007 7.718 7.897 7.649 7.870 33,696 +0.22(+2.88%)
Apr 12, 2007 7.477 7.649 7.401 7.649 46,913 +0.21(+2.87%)
Apr 11, 2007 7.677 7.677 7.291 7.436 40,087 -0.24(-3.14%)
Apr 10, 2007 7.780 7.794 7.642 7.677 42,556 -0.12(-1.50%)
Apr 09, 2007 7.987 8.049 7.780 7.794 47,639 -0.21(-2.67%)
Apr 05, 2007 7.835 8.083 7.746 8.007 72,766 +0.17(+2.20%)
Apr 04, 2007 7.828 7.876 7.766 7.835 56,935 -0.01(-0.18%)
Apr 03, 2007 7.622 7.932 7.615 7.849 58,097 +0.24(+3.17%)
Apr 02, 2007 7.560 7.608 7.443 7.608 37,327 +0.10(+1.38%)
Mar 30, 2007 7.333 7.568 7.333 7.505 36,891 +0.18(+2.44%)
Mar 29, 2007 7.463 7.484 7.243 7.326 36,310 -0.05(-0.65%)
Mar 28, 2007 7.401 7.429 7.326 7.374 26,579 -0.03(-0.37%)
Mar 27, 2007 7.546 7.546 7.305 7.401 44,153 -0.19(-2.54%)
Mar 26, 2007 7.470 7.622 7.408 7.594 51,706 +0.09(+1.19%)
Mar 23, 2007 7.539 7.567 7.477 7.505 37,617 -0.06(-0.82%)
Mar 22, 2007 7.642 7.656 7.415 7.567 62,018 -0.10(-1.26%)
Mar 21, 2007 7.697 7.711 7.560 7.663 82,207 -0.03(-0.45%)
Mar 20, 2007 7.367 7.732 7.330 7.697 72,621 +0.33(+4.49%)
Mar 19, 2007 6.926 7.642 6.926 7.367 143,935 +0.44(+6.36%)
Mar 16, 2007 6.933 7.036 6.899 6.926 151,343 +0.00(+0.00%)
Mar 15, 2007 7.119 7.119 6.871 6.926 92,083 -0.22(-3.08%)
Mar 14, 2007 6.885 7.271 6.885 7.147 434,566 +0.23(+3.39%)
Mar 13, 2007 6.995 6.954 6.885 6.913 69,426 -0.08(-1.18%)
Mar 12, 2007 6.968 7.050 6.892 6.995 75,962 -0.06(-0.78%)
Mar 09, 2007 7.057 7.078 6.988 7.050 50,254 +0.06(+0.79%)
Mar 08, 2007 6.947 7.092 6.885 6.995 96,005 -0.11(-1.55%)
Mar 07, 2007 7.119 7.160 7.023 7.105 57,806 -0.03(-0.48%)
Mar 06, 2007 6.995 7.167 6.954 7.140 48,656 +0.21(+3.08%)
Mar 05, 2007 7.167 7.284 6.919 6.926 83,224 -0.31(-4.28%)
Mar 02, 2007 7.491 7.594 7.229 7.236 65,940 -0.30(-3.93%)
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.