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

NL Industries (NY: NL )

6.440 -0.260 (-3.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 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%)
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%)
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.