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

NL Industries (NY: NL )

7.380 +0.080 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 29, 2006 5.944 6.024 5.766 5.932 220,834 -0.02(-0.39%)
Dec 28, 2006 6.093 6.168 5.915 5.955 102,661 -0.16(-2.63%)
Dec 27, 2006 6.133 6.168 6.047 6.116 69,893 +0.04(+0.66%)
Dec 26, 2006 5.995 6.110 5.967 6.076 109,981 +0.02(+0.38%)
Dec 22, 2006 6.024 6.122 6.001 6.053 71,984 +0.01(+0.09%)
Dec 21, 2006 6.168 6.242 6.001 6.047 118,696 -0.07(-1.22%)
Dec 20, 2006 6.127 6.236 6.036 6.122 135,603 +0.02(+0.28%)
Dec 19, 2006 5.795 6.105 5.766 6.105 171,508 +0.28(+4.72%)
Dec 18, 2006 5.909 6.080 5.777 5.829 112,596 -0.11(-1.93%)
Dec 15, 2006 6.139 6.282 5.915 5.944 201,139 -0.20(-3.18%)
Dec 14, 2006 6.254 6.305 6.110 6.139 110,504 -0.06(-0.93%)
Dec 13, 2006 6.323 6.426 6.070 6.196 173,948 -0.11(-1.73%)
Dec 12, 2006 6.323 6.420 6.282 6.305 90,111 -0.02(-0.27%)
Dec 11, 2006 6.323 6.529 6.300 6.323 132,640 +0.06(+0.92%)
Dec 08, 2006 6.259 6.472 6.254 6.265 131,768 +0.01(+0.18%)
Dec 07, 2006 6.713 6.718 6.242 6.254 186,498 -0.47(-7.00%)
Dec 06, 2006 6.713 6.839 6.713 6.724 68,150 -0.02(-0.34%)
Dec 05, 2006 6.627 6.862 6.627 6.747 238,090 +0.15(+2.26%)
Dec 04, 2006 6.454 6.609 6.432 6.598 102,835 +0.16(+2.50%)
Dec 01, 2006 6.323 6.500 6.277 6.437 105,624 +0.07(+1.17%)
Nov 30, 2006 6.248 6.380 6.248 6.363 127,411 +0.13(+2.12%)
Nov 29, 2006 6.185 6.340 6.116 6.231 78,259 +0.06(+0.93%)
Nov 28, 2006 6.145 6.357 6.116 6.173 81,571 +0.03(+0.47%)
Nov 27, 2006 6.340 6.454 6.122 6.145 128,282 -0.21(-3.34%)
Nov 24, 2006 6.219 6.368 6.219 6.357 42,354 +0.08(+1.28%)
Nov 22, 2006 6.231 6.351 6.214 6.277 54,206 +0.05(+0.74%)
Nov 21, 2006 6.277 6.368 6.156 6.231 112,247 -0.07(-1.09%)
Nov 20, 2006 6.248 6.334 6.185 6.300 103,009 +0.11(+1.76%)
Nov 17, 2006 6.225 6.248 6.116 6.191 69,718 -0.02(-0.37%)
Nov 16, 2006 6.162 6.214 6.105 6.214 89,937 +0.10(+1.69%)
Nov 15, 2006 5.995 6.145 5.973 6.110 101,441 +0.13(+2.21%)
Nov 14, 2006 5.846 6.139 5.772 5.978 111,550 +0.13(+2.26%)
Nov 13, 2006 5.955 6.110 5.749 5.846 138,566 -0.13(-2.11%)
Nov 10, 2006 6.070 6.139 5.909 5.973 93,249 -0.11(-1.79%)
Nov 09, 2006 6.311 6.368 6.024 6.082 187,369 -0.22(-3.55%)
Nov 08, 2006 6.150 6.317 6.127 6.305 81,571 +0.13(+2.04%)
Nov 07, 2006 6.225 6.414 6.173 6.179 107,541 -0.24(-3.67%)
Nov 06, 2006 6.236 6.449 6.236 6.414 74,076 +0.21(+3.33%)
Nov 03, 2006 6.397 6.541 6.099 6.208 154,950 -0.15(-2.35%)
Nov 02, 2006 6.196 6.449 6.196 6.357 83,488 +0.14(+2.21%)
Nov 01, 2006 6.397 6.529 6.214 6.219 85,580 -0.15(-2.34%)
Oct 31, 2006 6.581 6.586 6.357 6.368 104,927 -0.18(-2.72%)
Oct 30, 2006 6.311 6.586 6.305 6.546 84,534 +0.19(+2.98%)
Oct 27, 2006 6.586 6.586 6.340 6.357 72,333 -0.23(-3.48%)
Oct 26, 2006 6.409 6.592 6.363 6.586 104,055 +0.25(+3.89%)
Oct 25, 2006 6.231 6.414 6.231 6.340 77,736 +0.11(+1.75%)
Oct 24, 2006 6.403 6.437 6.202 6.231 92,551 -0.17(-2.60%)
Oct 23, 2006 6.328 6.512 6.300 6.397 129,328 +0.01(+0.18%)
Oct 20, 2006 6.305 6.420 6.277 6.386 119,393 +0.08(+1.27%)
Oct 19, 2006 6.185 6.305 6.185 6.305 102,312 +0.14(+2.23%)
Oct 18, 2006 6.219 6.236 6.099 6.168 151,290 -0.03(-0.55%)
Oct 17, 2006 6.110 6.219 6.093 6.202 94,294 +0.06(+1.03%)
Oct 16, 2006 6.030 6.196 6.018 6.139 124,622 +0.10(+1.61%)
Oct 13, 2006 6.018 6.070 5.995 6.041 127,934 +0.03(+0.57%)
Oct 12, 2006 6.059 6.082 5.995 6.007 99,872 -0.05(-0.85%)
Oct 11, 2006 6.076 6.113 5.961 6.059 104,752 -0.02(-0.38%)
Oct 10, 2006 5.995 6.082 5.955 6.082 80,525 +0.09(+1.44%)
Oct 09, 2006 6.001 6.053 5.921 5.995 141,180 -0.05(-0.76%)
Oct 06, 2006 6.070 6.082 5.967 6.041 173,948 -0.01(-0.19%)
Oct 05, 2006 5.823 6.064 5.823 6.053 170,811 +0.24(+4.04%)
Oct 04, 2006 5.743 5.829 5.743 5.818 266,500 +0.02(+0.30%)
Oct 03, 2006 5.714 5.823 5.623 5.800 192,250 +0.11(+1.92%)
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.