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 (%)
Sep 30, 2008 6.899 7.167 6.899 7.071 113,328 +0.19(+2.80%)
Sep 29, 2008 7.160 7.353 6.706 6.878 88,403 -0.43(-5.93%)
Sep 26, 2008 7.374 7.374 7.222 7.312 0 -0.03(-0.38%)
Sep 25, 2008 7.236 7.367 7.236 7.339 74,888 +0.12(+1.72%)
Sep 24, 2008 7.333 7.333 7.050 7.215 112,813 -0.10(-1.41%)
Sep 23, 2008 7.257 7.319 7.064 7.319 85,977 +0.13(+1.82%)
Sep 22, 2008 7.229 7.257 7.071 7.188 99,764 -0.05(-0.67%)
Sep 19, 2008 6.878 7.436 6.878 7.236 0 +0.48(+7.03%)
Sep 18, 2008 6.610 6.878 6.451 6.761 181,113 +0.14(+2.08%)
Sep 17, 2008 6.685 6.713 6.541 6.623 87,232 -0.19(-2.83%)
Sep 16, 2008 6.541 6.851 6.479 6.816 133,757 +0.21(+3.23%)
Sep 15, 2008 6.265 6.878 6.265 6.603 48,328 -0.21(-3.03%)
Sep 12, 2008 6.809 6.830 6.734 6.809 0 +0.02(+0.30%)
Sep 11, 2008 6.706 6.809 6.630 6.789 29,959 +0.08(+1.23%)
Sep 10, 2008 6.747 6.768 6.610 6.706 314,552 +0.05(+0.72%)
Sep 09, 2008 6.665 6.734 6.582 6.658 55,996 +0.06(+0.94%)
Sep 08, 2008 6.761 6.775 6.513 6.596 46,101 +0.09(+1.38%)
Sep 05, 2008 6.630 6.630 6.417 6.506 0 -0.14(-2.17%)
Sep 04, 2008 6.844 6.851 6.561 6.651 48,002 -0.17(-2.42%)
Sep 03, 2008 7.160 7.160 6.816 6.816 138,701 -0.30(-4.26%)
Sep 02, 2008 7.401 7.401 6.906 7.119 63,808 -0.12(-1.71%)
Aug 29, 2008 7.264 7.298 7.215 7.243 0 -0.02(-0.28%)
Aug 28, 2008 7.009 7.298 7.009 7.264 25,127 +0.23(+3.23%)
Aug 27, 2008 6.885 7.126 6.885 7.036 42,274 +0.07(+0.99%)
Aug 26, 2008 7.147 7.222 6.913 6.968 42,123 -0.12(-1.65%)
Aug 25, 2008 7.312 7.422 7.064 7.085 21,641 -0.34(-4.55%)
Aug 22, 2008 7.215 7.456 7.195 7.422 0 +0.34(+4.76%)
Aug 21, 2008 6.975 7.319 6.926 7.085 52,052 +0.12(+1.78%)
Aug 20, 2008 7.202 7.202 6.926 6.961 27,600 -0.12(-1.75%)
Aug 19, 2008 7.195 7.202 7.023 7.085 27,754 -0.21(-2.92%)
Aug 18, 2008 7.271 7.298 7.133 7.298 43,430 +0.03(+0.38%)
Aug 15, 2008 7.642 7.642 7.209 7.271 0 -0.25(-3.39%)
Aug 14, 2008 7.333 7.574 7.312 7.525 46,300 +0.05(+0.64%)
Aug 13, 2008 7.401 7.498 7.215 7.477 44,153 +0.11(+1.50%)
Aug 12, 2008 7.353 7.401 7.292 7.367 25,995 +0.01(+0.19%)
Aug 11, 2008 7.112 7.395 6.933 7.353 49,935 +0.19(+2.59%)
Aug 08, 2008 7.016 7.333 6.926 7.167 40,958 +0.14(+1.96%)
Aug 07, 2008 7.078 7.140 6.947 7.030 28,903 -0.13(-1.83%)
Aug 06, 2008 7.002 7.195 6.926 7.160 44,210 +0.16(+2.26%)
Aug 05, 2008 6.864 7.071 6.809 7.002 59,641 +0.23(+3.35%)
Aug 04, 2008 6.892 6.933 6.672 6.775 26,094 -0.13(-1.89%)
Aug 01, 2008 6.947 6.954 6.734 6.906 37,124 +0.04(+0.60%)
Jul 31, 2008 6.747 7.050 6.685 6.864 45,235 +0.00(+0.00%)
Jul 30, 2008 6.940 7.002 6.796 6.864 48,975 +0.03(+0.40%)
Jul 29, 2008 6.837 6.878 6.451 6.837 50,980 +0.39(+5.98%)
Jul 28, 2008 6.582 6.665 6.431 6.451 28,949 -0.22(-3.30%)
Jul 25, 2008 6.864 6.864 6.596 6.672 66,702 -0.08(-1.12%)
Jul 24, 2008 6.844 6.871 6.699 6.747 59,083 +0.03(+0.41%)
Jul 23, 2008 6.761 6.782 6.617 6.720 36,840 -0.07(-1.01%)
Jul 22, 2008 6.548 6.789 6.527 6.789 49,273 +0.18(+2.71%)
Jul 21, 2008 6.651 6.727 6.479 6.610 84,343 -0.11(-1.64%)
Jul 18, 2008 6.761 6.775 6.617 6.720 75,276 -0.04(-0.61%)
Jul 17, 2008 6.754 6.823 6.665 6.761 90,634 +0.01(+0.10%)
Jul 16, 2008 6.692 6.809 6.678 6.754 46,101 +0.12(+1.76%)
Jul 15, 2008 6.541 6.747 6.403 6.637 58,723 +0.00(+0.00%)
Jul 14, 2008 6.782 6.796 6.555 6.637 56,149 -0.12(-1.83%)
Jul 11, 2008 6.603 6.761 6.568 6.761 63,972 +0.04(+0.61%)
Jul 10, 2008 6.582 6.802 6.548 6.720 62,415 +0.14(+2.09%)
Jul 09, 2008 6.830 6.878 6.561 6.582 50,695 -0.30(-4.30%)
Jul 08, 2008 6.678 6.878 6.610 6.878 58,910 +0.23(+3.52%)
Jul 07, 2008 6.775 6.933 6.486 6.644 70,471 -0.05(-0.72%)
Jul 04, 2008 6.747 6.851 6.582 6.692 36,842 +0.00(+0.00%)
Jul 03, 2008 6.747 6.851 6.582 6.692 36,842 -0.03(-0.51%)
Jul 02, 2008 6.981 7.036 6.685 6.727 112,147 -0.14(-2.01%)
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.