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 (%)
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%)
Nov 01, 2007 7.487 7.508 7.011 7.106 106,070 -0.42(-5.61%)
Oct 31, 2007 7.569 7.617 7.433 7.528 61,409 -0.01(-0.09%)
Oct 30, 2007 7.624 7.624 7.487 7.535 93,142 -0.14(-1.77%)
Oct 29, 2007 7.671 7.760 7.521 7.671 63,759 +0.05(+0.63%)
Oct 26, 2007 7.413 7.732 7.283 7.624 137,803 +0.25(+3.42%)
Oct 25, 2007 7.345 7.413 7.168 7.372 96,374 +0.08(+1.12%)
Oct 24, 2007 7.358 7.481 7.127 7.290 110,037 -0.11(-1.47%)
Oct 23, 2007 7.324 7.664 7.168 7.399 155,433 +0.12(+1.59%)
Oct 22, 2007 7.147 7.528 7.147 7.283 141,770 -0.01(-0.09%)
Oct 19, 2007 8.039 8.039 7.290 7.290 212,141 -0.77(-9.54%)
Oct 18, 2007 7.841 8.100 7.841 8.059 105,776 +0.18(+2.33%)
Oct 17, 2007 8.134 8.236 7.719 7.875 181,877 -0.20(-2.45%)
Oct 16, 2007 7.671 8.107 7.671 8.073 88,000 +0.40(+5.24%)
Oct 15, 2007 8.332 8.413 7.569 7.671 143,092 -0.72(-8.60%)
Oct 12, 2007 8.141 8.406 7.991 8.393 201,857 +0.25(+3.01%)
Oct 11, 2007 8.168 8.291 8.100 8.148 92,995 -0.01(-0.17%)
Oct 10, 2007 8.161 8.297 8.039 8.161 68,461 +0.00(+0.00%)
Oct 09, 2007 8.032 8.284 8.032 8.161 114,885 +0.13(+1.61%)
Oct 08, 2007 7.828 8.032 7.801 8.032 209,937 +0.16(+2.08%)
Oct 05, 2007 7.828 7.937 7.692 7.869 184,815 +0.09(+1.14%)
Oct 04, 2007 7.937 7.937 7.651 7.780 43,192 -0.13(-1.64%)
Oct 03, 2007 7.903 7.950 7.773 7.909 120,027 -0.05(-0.60%)
Oct 02, 2007 7.760 7.984 7.678 7.957 123,553 +0.16(+2.01%)
Oct 01, 2007 7.664 7.882 7.542 7.801 187,900 +0.09(+1.15%)
Sep 28, 2007 7.698 7.807 7.630 7.712 129,135 +0.00(+0.00%)
Sep 27, 2007 7.637 7.753 7.494 7.712 185,109 +0.11(+1.43%)
Sep 26, 2007 7.569 7.732 7.317 7.603 253,864 +0.19(+2.57%)
Sep 25, 2007 7.222 7.467 7.222 7.413 165,570 +0.13(+1.78%)
Sep 24, 2007 7.310 7.426 7.222 7.283 169,830 -0.04(-0.56%)
Sep 21, 2007 7.365 7.365 7.215 7.324 122,818 -0.01(-0.19%)
Sep 20, 2007 7.283 7.358 7.195 7.338 207,880 +0.05(+0.75%)
Sep 19, 2007 7.202 7.324 7.099 7.283 239,907 +0.14(+1.90%)
Sep 18, 2007 7.072 7.276 6.970 7.147 395,047 +0.04(+0.57%)
Sep 17, 2007 7.059 7.249 6.977 7.106 403,421 +0.03(+0.38%)
Sep 14, 2007 6.909 7.106 6.888 7.079 433,978 +0.10(+1.46%)
Sep 13, 2007 7.086 7.099 6.950 6.977 62,731 -0.10(-1.35%)
Sep 12, 2007 7.195 7.195 6.963 7.072 55,826 -0.14(-1.89%)
Sep 11, 2007 7.222 7.242 6.957 7.208 71,987 +0.04(+0.57%)
Sep 10, 2007 7.018 7.242 6.943 7.168 63,906 +0.12(+1.74%)
Sep 07, 2007 7.147 7.168 7.011 7.045 68,314 -0.22(-3.00%)
Sep 06, 2007 7.365 7.399 7.106 7.263 57,442 -0.10(-1.30%)
Sep 05, 2007 7.419 7.590 7.208 7.358 94,758 -0.09(-1.19%)
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.