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 (%)
Nov 30, 2007 7.112 7.160 6.826 6.867 85,659 -0.18(-2.61%)
Nov 29, 2007 7.208 7.262 6.922 7.051 82,720 -0.23(-3.18%)
Nov 28, 2007 7.044 7.282 6.969 7.282 121,362 +0.24(+3.38%)
Nov 27, 2007 6.609 7.078 6.561 7.044 163,530 +0.48(+7.25%)
Nov 26, 2007 6.949 7.085 6.541 6.568 346,897 -0.39(-5.58%)
Nov 23, 2007 6.976 7.071 6.867 6.956 55,979 +0.02(+0.29%)
Nov 21, 2007 6.663 6.942 6.663 6.935 95,503 +0.27(+4.09%)
Nov 20, 2007 6.357 6.670 6.330 6.663 262,266 +0.31(+4.82%)
Nov 19, 2007 6.779 6.806 6.214 6.357 190,565 -0.41(-6.04%)
Nov 16, 2007 6.881 6.997 6.670 6.765 87,422 -0.10(-1.49%)
Nov 15, 2007 7.010 7.119 6.711 6.867 80,516 -0.19(-2.70%)
Nov 14, 2007 7.303 7.303 6.895 7.058 83,602 -0.23(-3.17%)
Nov 13, 2007 7.180 7.405 7.058 7.289 112,546 +0.13(+1.81%)
Nov 12, 2007 7.044 7.296 6.826 7.160 153,686 +0.08(+1.15%)
Nov 09, 2007 6.738 7.146 6.650 7.078 103,584 +0.24(+3.48%)
Nov 08, 2007 6.922 6.942 6.650 6.840 140,463 +0.02(+0.30%)
Nov 07, 2007 6.901 6.997 6.813 6.820 179,252 -0.18(-2.53%)
Nov 06, 2007 7.119 7.153 6.874 6.997 266,821 +0.03(+0.39%)
Nov 05, 2007 6.929 7.385 6.901 6.969 134,879 -0.07(-0.97%)
Nov 02, 2007 7.146 7.228 6.915 7.037 76,402 -0.07(-0.96%)
Nov 01, 2007 7.487 7.507 7.010 7.106 106,082 -0.42(-5.61%)
Oct 31, 2007 7.568 7.616 7.432 7.527 61,415 -0.01(-0.09%)
Oct 30, 2007 7.623 7.623 7.487 7.534 93,152 -0.14(-1.77%)
Oct 29, 2007 7.670 7.759 7.521 7.670 63,766 +0.05(+0.62%)
Oct 26, 2007 7.412 7.732 7.282 7.623 137,818 +0.25(+3.42%)
Oct 25, 2007 7.344 7.412 7.167 7.371 96,384 +0.08(+1.12%)
Oct 24, 2007 7.357 7.480 7.126 7.289 110,049 -0.11(-1.47%)
Oct 23, 2007 7.323 7.664 7.167 7.398 155,449 +0.12(+1.59%)
Oct 22, 2007 7.146 7.527 7.146 7.282 141,785 -0.01(-0.09%)
Oct 19, 2007 8.038 8.038 7.289 7.289 212,164 -0.77(-9.54%)
Oct 18, 2007 7.841 8.099 7.841 8.058 105,788 +0.18(+2.33%)
Oct 17, 2007 8.133 8.235 7.718 7.875 181,896 -0.20(-2.45%)
Oct 16, 2007 7.670 8.106 7.670 8.072 88,009 +0.40(+5.24%)
Oct 15, 2007 8.331 8.412 7.568 7.670 143,107 -0.72(-8.60%)
Oct 12, 2007 8.140 8.405 7.990 8.392 201,879 +0.25(+3.01%)
Oct 11, 2007 8.167 8.290 8.099 8.147 93,005 -0.01(-0.17%)
Oct 10, 2007 8.160 8.297 8.038 8.160 68,468 +0.00(+0.00%)
Oct 09, 2007 8.031 8.283 8.031 8.160 114,897 +0.13(+1.61%)
Oct 08, 2007 7.827 8.031 7.800 8.031 209,960 +0.16(+2.08%)
Oct 05, 2007 7.827 7.936 7.691 7.868 184,835 +0.09(+1.14%)
Oct 04, 2007 7.936 7.936 7.650 7.779 43,196 -0.13(-1.64%)
Oct 03, 2007 7.902 7.949 7.773 7.909 120,040 -0.05(-0.60%)
Oct 02, 2007 7.759 7.984 7.677 7.956 123,566 +0.16(+2.01%)
Oct 01, 2007 7.664 7.881 7.541 7.800 187,920 +0.09(+1.15%)
Sep 28, 2007 7.698 7.807 7.630 7.711 129,149 +0.00(+0.00%)
Sep 27, 2007 7.636 7.752 7.493 7.711 185,129 +0.11(+1.43%)
Sep 26, 2007 7.568 7.732 7.317 7.602 253,891 +0.19(+2.57%)
Sep 25, 2007 7.221 7.466 7.221 7.412 165,587 +0.13(+1.78%)
Sep 24, 2007 7.310 7.425 7.221 7.282 169,848 -0.04(-0.56%)
Sep 21, 2007 7.364 7.364 7.214 7.323 122,831 -0.01(-0.19%)
Sep 20, 2007 7.282 7.357 7.194 7.337 207,903 +0.05(+0.75%)
Sep 19, 2007 7.201 7.323 7.099 7.282 239,933 +0.14(+1.90%)
Sep 18, 2007 7.071 7.276 6.969 7.146 395,089 +0.04(+0.57%)
Sep 17, 2007 7.058 7.248 6.976 7.106 403,464 +0.03(+0.38%)
Sep 14, 2007 6.908 7.106 6.888 7.078 434,025 +0.10(+1.46%)
Sep 13, 2007 7.085 7.099 6.949 6.976 62,738 -0.10(-1.35%)
Sep 12, 2007 7.194 7.194 6.963 7.071 55,832 -0.14(-1.89%)
Sep 11, 2007 7.221 7.242 6.956 7.208 71,994 +0.04(+0.57%)
Sep 10, 2007 7.017 7.242 6.942 7.167 63,913 +0.12(+1.74%)
Sep 07, 2007 7.146 7.167 7.010 7.044 68,321 -0.22(-3.00%)
Sep 06, 2007 7.364 7.398 7.106 7.262 57,448 -0.10(-1.30%)
Sep 05, 2007 7.419 7.589 7.208 7.357 94,768 -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.