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 (%)
Sep 28, 2007 7.787 7.897 7.718 7.801 127,668 +0.00(+0.00%)
Sep 27, 2007 7.725 7.842 7.580 7.801 183,006 +0.11(+1.43%)
Sep 26, 2007 7.656 7.821 7.401 7.691 250,979 +0.19(+2.57%)
Sep 25, 2007 7.305 7.553 7.305 7.498 163,688 +0.13(+1.78%)
Sep 24, 2007 7.395 7.512 7.305 7.367 167,900 -0.04(-0.56%)
Sep 21, 2007 7.450 7.450 7.298 7.408 121,423 -0.01(-0.19%)
Sep 20, 2007 7.367 7.443 7.277 7.422 205,518 +0.06(+0.75%)
Sep 19, 2007 7.284 7.408 7.181 7.367 237,181 +0.14(+1.90%)
Sep 18, 2007 7.154 7.360 7.050 7.229 390,558 +0.04(+0.57%)
Sep 17, 2007 7.140 7.333 7.057 7.188 398,836 +0.03(+0.38%)
Sep 14, 2007 6.988 7.188 6.968 7.160 429,047 +0.10(+1.46%)
Sep 13, 2007 7.167 7.181 7.030 7.057 62,018 -0.10(-1.35%)
Sep 12, 2007 7.277 7.277 7.043 7.154 55,192 -0.14(-1.89%)
Sep 11, 2007 7.305 7.326 7.036 7.291 71,169 +0.04(+0.57%)
Sep 10, 2007 7.098 7.326 7.023 7.250 63,180 +0.12(+1.74%)
Sep 07, 2007 7.229 7.250 7.092 7.126 67,537 -0.22(-3.00%)
Sep 06, 2007 7.450 7.484 7.188 7.346 56,789 -0.10(-1.30%)
Sep 05, 2007 7.505 7.677 7.291 7.443 93,681 -0.09(-1.19%)
Sep 04, 2007 7.188 7.560 7.119 7.532 82,643 +0.34(+4.69%)
Aug 31, 2007 7.346 7.491 7.167 7.195 58,823 -0.02(-0.29%)
Aug 30, 2007 7.505 7.808 7.105 7.215 82,788 -0.37(-4.90%)
Aug 29, 2007 7.539 7.739 7.105 7.587 57,951 +0.15(+2.04%)
Aug 28, 2007 7.346 7.567 7.154 7.436 69,861 -0.04(-0.55%)
Aug 27, 2007 7.553 7.746 7.470 7.477 49,818 -0.08(-1.00%)
Aug 24, 2007 7.429 7.553 7.236 7.553 59,113 +0.14(+1.86%)
Aug 23, 2007 7.814 7.897 7.291 7.415 91,067 -0.34(-4.35%)
Aug 22, 2007 7.918 7.994 7.587 7.753 69,861 -0.11(-1.40%)
Aug 21, 2007 7.532 8.021 7.525 7.863 46,187 +0.21(+2.70%)
Aug 20, 2007 7.656 7.684 7.271 7.656 87,436 -0.03(-0.45%)
Aug 17, 2007 7.987 8.241 7.539 7.691 258,677 +0.12(+1.64%)
Aug 16, 2007 6.913 7.677 6.892 7.567 128,975 +0.63(+9.03%)
Aug 15, 2007 6.926 7.298 6.809 6.940 116,920 +0.01(+0.20%)
Aug 14, 2007 7.209 7.264 6.906 6.926 106,898 -0.27(-3.73%)
Aug 13, 2007 8.407 8.592 7.188 7.195 270,732 -1.29(-15.18%)
Aug 10, 2007 8.882 9.185 7.952 8.482 349,454 -0.48(-5.38%)
Aug 09, 2007 7.677 9.040 7.642 8.964 485,111 -0.02(-0.23%)
Aug 08, 2007 7.023 9.116 6.988 8.985 620,913 +1.99(+28.44%)
Aug 07, 2007 6.472 7.105 6.362 6.995 182,279 +0.04(+0.59%)
Aug 06, 2007 6.706 6.968 6.582 6.954 139,723 +0.34(+5.10%)
Aug 03, 2007 6.651 6.734 6.610 6.617 126,942 -0.10(-1.44%)
Aug 02, 2007 6.637 6.713 6.617 6.713 112,272 +0.03(+0.52%)
Aug 01, 2007 6.678 6.837 6.534 6.678 136,964 -0.11(-1.62%)
Jul 31, 2007 7.126 7.215 6.740 6.789 104,720 -0.03(-0.40%)
Jul 30, 2007 6.589 6.919 6.334 6.816 149,600 +0.23(+3.56%)
Jul 27, 2007 6.623 6.947 6.507 6.582 117,065 +0.05(+0.74%)
Jul 26, 2007 6.892 6.968 6.444 6.534 174,872 -0.45(-6.41%)
Jul 25, 2007 7.078 7.229 6.940 6.981 66,230 +0.00(+0.00%)
Jul 24, 2007 7.071 7.222 6.940 6.981 108,060 -0.17(-2.31%)
Jul 23, 2007 7.222 7.236 7.112 7.147 57,806 -0.05(-0.67%)
Jul 20, 2007 7.463 7.463 7.092 7.195 79,593 -0.28(-3.78%)
Jul 19, 2007 7.567 7.608 7.264 7.477 108,641 +0.00(+0.00%)
Jul 18, 2007 7.160 7.505 7.140 7.477 114,596 +0.31(+4.32%)
Jul 17, 2007 7.133 7.291 7.126 7.167 52,432 +0.01(+0.19%)
Jul 16, 2007 7.298 7.298 7.023 7.154 108,786 -0.06(-0.76%)
Jul 13, 2007 7.160 7.359 7.078 7.209 88,452 +0.04(+0.58%)
Jul 12, 2007 7.043 7.202 6.961 7.167 72,911 +0.20(+2.87%)
Jul 11, 2007 7.016 7.092 6.919 6.968 85,838 -0.06(-0.88%)
Jul 10, 2007 7.229 7.271 6.968 7.030 84,240 -0.20(-2.76%)
Jul 09, 2007 7.277 7.305 7.160 7.229 48,365 -0.06(-0.85%)
Jul 06, 2007 7.305 7.312 7.209 7.291 73,928 -0.03(-0.47%)
Jul 05, 2007 6.981 7.326 6.961 7.326 115,322 +0.33(+4.72%)
Jul 03, 2007 7.064 7.098 6.981 6.995 32,679 -0.02(-0.29%)
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.