Skip to main content

NL Industries (NY: NL )

6.700 -0.050 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 7.181 7.780 7.161 7.658 154,278 +0.37(+5.14%)
Jan 30, 2008 7.181 7.447 7.134 7.283 131,339 +0.05(+0.66%)
Jan 29, 2008 7.113 7.263 7.011 7.236 116,207 +0.26(+3.71%)
Jan 28, 2008 6.691 7.038 6.500 6.977 81,436 +0.29(+4.27%)
Jan 25, 2008 6.793 7.018 6.596 6.691 83,152 +0.04(+0.61%)
Jan 24, 2008 6.854 6.854 6.562 6.650 71,840 -0.18(-2.69%)
Jan 23, 2008 6.255 6.834 5.990 6.834 149,409 +0.39(+6.02%)
Jan 22, 2008 5.908 6.466 5.820 6.446 199,653 +0.28(+4.53%)
Jan 21, 2008 6.147 6.289 5.908 6.167 0 +0.00(+0.00%)
Jan 18, 2008 6.147 6.289 5.908 6.167 308,075 +0.03(+0.55%)
Jan 17, 2008 6.657 6.691 6.085 6.133 235,647 -0.48(-7.30%)
Jan 16, 2008 6.698 6.836 6.466 6.616 113,416 -0.14(-2.02%)
Jan 15, 2008 6.752 6.854 6.597 6.752 66,110 -0.06(-0.90%)
Jan 14, 2008 6.773 6.909 6.664 6.814 95,639 +0.14(+2.14%)
Jan 11, 2008 6.739 6.780 6.596 6.671 121,202 -0.15(-2.20%)
Jan 10, 2008 6.827 6.923 6.466 6.820 212,153 -0.10(-1.48%)
Jan 09, 2008 5.847 6.984 5.847 6.923 329,671 +1.03(+17.57%)
Jan 08, 2008 6.555 6.630 5.833 5.888 214,192 -0.64(-9.80%)
Jan 07, 2008 6.603 6.698 6.432 6.528 198,625 +0.03(+0.42%)
Jan 04, 2008 6.344 6.569 6.262 6.500 226,685 +0.13(+2.03%)
Jan 03, 2008 6.861 6.997 6.324 6.371 268,798 -0.42(-6.12%)
Jan 02, 2008 7.712 7.712 6.698 6.786 168,655 -0.99(-12.77%)
Jan 01, 2008 7.283 7.841 7.283 7.780 0 +0.00(+0.00%)
Dec 31, 2007 7.283 7.841 7.283 7.780 110,624 +0.41(+5.54%)
Dec 28, 2007 7.624 7.624 7.215 7.372 80,214 -0.13(-1.72%)
Dec 27, 2007 7.630 7.664 7.419 7.501 115,766 -0.17(-2.22%)
Dec 26, 2007 7.576 7.705 7.576 7.671 79,185 -0.04(-0.53%)
Dec 24, 2007 7.508 7.719 7.338 7.712 95,199 +0.11(+1.43%)
Dec 21, 2007 7.487 7.753 7.419 7.603 228,007 +0.18(+2.48%)
Dec 20, 2007 7.467 7.481 7.072 7.419 223,012 +0.07(+0.93%)
Dec 19, 2007 7.365 7.379 7.059 7.351 113,857 +0.05(+0.75%)
Dec 18, 2007 6.705 7.379 6.596 7.297 162,485 +0.71(+10.86%)
Dec 17, 2007 6.875 7.065 6.582 6.582 128,695 -0.29(-4.16%)
Dec 14, 2007 7.161 7.310 6.834 6.868 106,070 -0.44(-6.05%)
Dec 13, 2007 7.140 7.365 7.093 7.310 73,473 +0.10(+1.32%)
Dec 12, 2007 7.351 7.685 7.140 7.215 83,444 +0.01(+0.19%)
Dec 11, 2007 7.583 7.773 7.161 7.202 137,509 -0.36(-4.77%)
Dec 10, 2007 7.358 7.644 7.324 7.562 108,715 +0.13(+1.74%)
Dec 07, 2007 7.767 7.767 7.385 7.433 83,152 -0.33(-4.29%)
Dec 06, 2007 7.249 7.821 7.113 7.767 180,995 +0.56(+7.85%)
Dec 05, 2007 7.004 7.256 6.929 7.202 161,096 +0.34(+4.96%)
Dec 04, 2007 6.861 6.977 6.780 6.861 129,431 -0.07(-1.08%)
Dec 03, 2007 6.786 7.045 6.752 6.936 195,687 +0.07(+0.99%)
Nov 30, 2007 7.113 7.161 6.827 6.868 85,649 -0.18(-2.61%)
Nov 29, 2007 7.208 7.263 6.923 7.052 82,711 -0.23(-3.18%)
Nov 28, 2007 7.045 7.283 6.970 7.283 121,349 +0.24(+3.38%)
Nov 27, 2007 6.609 7.079 6.562 7.045 163,513 +0.48(+7.25%)
Nov 26, 2007 6.950 7.086 6.541 6.569 346,859 -0.39(-5.58%)
Nov 23, 2007 6.977 7.072 6.868 6.957 55,973 +0.02(+0.29%)
Nov 21, 2007 6.664 6.943 6.664 6.936 95,493 +0.27(+4.09%)
Nov 20, 2007 6.358 6.671 6.330 6.664 262,238 +0.31(+4.82%)
Nov 19, 2007 6.780 6.807 6.215 6.358 190,545 -0.41(-6.04%)
Nov 16, 2007 6.882 6.997 6.671 6.766 87,412 -0.10(-1.49%)
Nov 15, 2007 7.011 7.120 6.711 6.868 80,507 -0.19(-2.70%)
Nov 14, 2007 7.304 7.304 6.895 7.059 83,593 -0.23(-3.17%)
Nov 13, 2007 7.181 7.406 7.059 7.290 112,534 +0.13(+1.81%)
Nov 12, 2007 7.045 7.297 6.827 7.161 153,670 +0.08(+1.15%)
Nov 09, 2007 6.739 7.147 6.650 7.079 103,573 +0.24(+3.48%)
Nov 08, 2007 6.923 6.943 6.650 6.841 140,448 +0.02(+0.30%)
Nov 07, 2007 6.902 6.997 6.814 6.820 179,233 -0.18(-2.53%)
Nov 06, 2007 7.120 7.154 6.875 6.997 266,792 +0.03(+0.39%)
Nov 05, 2007 6.929 7.385 6.902 6.970 134,865 -0.07(-0.97%)
Nov 02, 2007 7.147 7.229 6.916 7.038 76,394 -0.07(-0.96%)
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.