Skip to main content

NL Industries (NY: NL )

6.600 +0.160 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 7.691 7.691 7.351 7.364 55,391 -0.32(-4.16%)
Jan 30, 2007 7.589 7.793 7.589 7.684 117,248 +0.16(+2.17%)
Jan 29, 2007 7.058 7.521 7.058 7.521 113,722 +0.46(+6.56%)
Jan 26, 2007 7.058 7.153 6.942 7.058 65,823 +0.07(+0.97%)
Jan 25, 2007 6.969 7.017 6.949 6.990 67,293 +0.02(+0.29%)
Jan 24, 2007 6.956 6.990 6.929 6.969 22,333 +0.01(+0.20%)
Jan 23, 2007 6.874 6.976 6.847 6.956 68,321 +0.07(+0.99%)
Jan 22, 2007 6.976 7.058 6.854 6.888 50,396 -0.13(-1.84%)
Jan 19, 2007 7.051 7.071 6.942 7.017 59,358 -0.03(-0.48%)
Jan 18, 2007 7.078 7.194 7.010 7.051 74,786 -0.09(-1.24%)
Jan 17, 2007 7.010 7.269 7.010 7.140 73,610 +0.10(+1.45%)
Jan 16, 2007 7.282 7.351 7.017 7.037 101,233 -0.24(-3.27%)
Jan 12, 2007 7.078 7.276 7.078 7.276 62,444 +0.18(+2.49%)
Jan 11, 2007 7.010 7.106 7.010 7.099 89,479 +0.10(+1.36%)
Jan 10, 2007 6.976 7.010 6.840 7.003 78,018 +0.03(+0.39%)
Jan 09, 2007 6.826 6.983 6.813 6.976 87,862 +0.16(+2.30%)
Jan 08, 2007 6.806 6.874 6.656 6.820 81,104 -0.08(-1.18%)
Jan 05, 2007 7.146 7.201 6.833 6.901 101,674 -0.28(-3.89%)
Jan 04, 2007 7.037 7.317 7.037 7.180 263,588 +0.18(+2.63%)
Jan 03, 2007 7.058 7.160 6.833 6.997 121,803 -0.04(-0.58%)
Dec 29, 2006 7.051 7.146 6.840 7.037 186,157 -0.03(-0.39%)
Dec 28, 2006 7.228 7.317 7.017 7.065 86,540 -0.19(-2.63%)
Dec 27, 2006 7.276 7.317 7.174 7.255 58,918 +0.05(+0.66%)
Dec 26, 2006 7.112 7.248 7.078 7.208 92,711 +0.03(+0.38%)
Dec 22, 2006 7.146 7.262 7.119 7.180 60,681 +0.01(+0.09%)
Dec 21, 2006 7.317 7.405 7.119 7.174 100,057 -0.09(-1.22%)
Dec 20, 2006 7.269 7.398 7.160 7.262 114,310 +0.02(+0.28%)
Dec 19, 2006 6.874 7.242 6.840 7.242 144,577 +0.33(+4.72%)
Dec 18, 2006 7.010 7.212 6.854 6.915 94,915 -0.14(-1.93%)
Dec 15, 2006 7.282 7.453 7.017 7.051 169,554 -0.23(-3.18%)
Dec 14, 2006 7.419 7.480 7.248 7.282 93,152 -0.07(-0.93%)
Dec 13, 2006 7.500 7.623 7.201 7.351 146,634 -0.13(-1.73%)
Dec 12, 2006 7.500 7.616 7.453 7.480 75,961 -0.02(-0.27%)
Dec 11, 2006 7.500 7.745 7.473 7.500 111,812 +0.07(+0.92%)
Dec 08, 2006 7.425 7.677 7.419 7.432 111,077 +0.01(+0.18%)
Dec 07, 2006 7.963 7.970 7.405 7.419 157,213 -0.56(-7.00%)
Dec 06, 2006 7.963 8.113 7.963 7.977 57,448 -0.03(-0.34%)
Dec 05, 2006 7.861 8.140 7.861 8.004 200,703 +0.18(+2.26%)
Dec 04, 2006 7.657 7.841 7.630 7.827 86,687 +0.19(+2.50%)
Dec 01, 2006 7.500 7.711 7.446 7.636 89,038 +0.09(+1.17%)
Nov 30, 2006 7.412 7.568 7.412 7.548 107,404 +0.16(+2.12%)
Nov 29, 2006 7.337 7.521 7.255 7.391 65,970 +0.07(+0.93%)
Nov 28, 2006 7.289 7.541 7.255 7.323 68,762 +0.03(+0.47%)
Nov 27, 2006 7.521 7.657 7.262 7.289 108,139 -0.25(-3.34%)
Nov 24, 2006 7.378 7.555 7.378 7.541 35,703 +0.10(+1.28%)
Nov 22, 2006 7.391 7.534 7.371 7.446 45,694 +0.05(+0.74%)
Nov 21, 2006 7.446 7.555 7.303 7.391 94,621 -0.08(-1.09%)
Nov 20, 2006 7.412 7.514 7.337 7.473 86,834 +0.13(+1.76%)
Nov 17, 2006 7.385 7.412 7.255 7.344 58,771 -0.03(-0.37%)
Nov 16, 2006 7.310 7.371 7.242 7.371 75,814 +0.12(+1.69%)
Nov 15, 2006 7.112 7.289 7.085 7.248 85,512 +0.16(+2.21%)
Nov 14, 2006 6.935 7.282 6.847 7.092 94,033 +0.16(+2.26%)
Nov 13, 2006 7.065 7.248 6.820 6.935 116,807 -0.15(-2.11%)
Nov 10, 2006 7.201 7.282 7.010 7.085 78,606 -0.13(-1.79%)
Nov 09, 2006 7.487 7.555 7.146 7.214 157,947 -0.27(-3.55%)
Nov 08, 2006 7.296 7.493 7.269 7.480 68,762 +0.15(+2.04%)
Nov 07, 2006 7.385 7.609 7.323 7.330 90,654 -0.28(-3.67%)
Nov 06, 2006 7.398 7.650 7.398 7.609 62,444 +0.25(+3.33%)
Nov 03, 2006 7.589 7.759 7.235 7.364 130,619 -0.18(-2.35%)
Nov 02, 2006 7.351 7.650 7.351 7.541 70,378 +0.16(+2.21%)
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.