Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NL Industries (NY: NL )

6.160 -0.120 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
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.