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 31, 2007 6.139 6.609 6.139 6.558 131,246 +0.34(+5.54%)
Dec 28, 2007 6.426 6.426 6.082 6.214 95,166 -0.11(-1.72%)
Dec 27, 2007 6.432 6.460 6.254 6.323 137,346 -0.14(-2.22%)
Dec 26, 2007 6.386 6.495 6.386 6.466 93,946 -0.03(-0.53%)
Dec 24, 2007 6.328 6.506 6.185 6.500 112,944 +0.09(+1.43%)
Dec 21, 2007 6.311 6.535 6.254 6.409 270,509 +0.15(+2.48%)
Dec 20, 2007 6.294 6.305 5.961 6.254 264,583 +0.06(+0.93%)
Dec 19, 2007 6.208 6.219 5.950 6.196 135,080 +0.05(+0.75%)
Dec 18, 2007 5.651 6.219 5.559 6.150 192,773 +0.60(+10.86%)
Dec 17, 2007 5.795 5.955 5.548 5.548 152,684 -0.24(-4.16%)
Dec 14, 2007 6.036 6.162 5.760 5.789 125,842 -0.37(-6.05%)
Dec 13, 2007 6.018 6.208 5.978 6.162 87,169 +0.08(+1.32%)
Dec 12, 2007 6.196 6.477 6.018 6.082 98,999 +0.01(+0.19%)
Dec 11, 2007 6.391 6.552 6.036 6.070 163,142 -0.30(-4.77%)
Dec 10, 2007 6.202 6.443 6.173 6.374 128,980 +0.11(+1.74%)
Dec 07, 2007 6.546 6.546 6.225 6.265 98,652 -0.28(-4.29%)
Dec 06, 2007 6.110 6.592 5.995 6.546 214,734 +0.48(+7.85%)
Dec 05, 2007 5.904 6.116 5.841 6.070 191,125 +0.29(+4.96%)
Dec 04, 2007 5.783 5.881 5.714 5.783 153,557 -0.06(-1.08%)
Dec 03, 2007 5.720 5.938 5.691 5.846 232,164 +0.06(+0.99%)
Nov 30, 2007 5.995 6.036 5.755 5.789 101,615 -0.15(-2.61%)
Nov 29, 2007 6.076 6.122 5.835 5.944 98,129 -0.20(-3.18%)
Nov 28, 2007 5.938 6.139 5.875 6.139 143,969 +0.20(+3.38%)
Nov 27, 2007 5.571 5.967 5.531 5.938 193,993 +0.40(+7.25%)
Nov 26, 2007 5.858 5.973 5.514 5.537 411,516 -0.33(-5.58%)
Nov 23, 2007 5.881 5.961 5.789 5.864 66,407 +0.02(+0.29%)
Nov 21, 2007 5.617 5.852 5.617 5.846 113,293 +0.23(+4.09%)
Nov 20, 2007 5.359 5.623 5.336 5.617 311,121 +0.26(+4.82%)
Nov 19, 2007 5.714 5.737 5.238 5.359 226,063 -0.34(-6.04%)
Nov 16, 2007 5.800 5.898 5.623 5.703 103,707 -0.09(-1.49%)
Nov 15, 2007 5.909 6.001 5.657 5.789 95,515 -0.16(-2.70%)
Nov 14, 2007 6.156 6.156 5.812 5.950 99,175 -0.20(-3.17%)
Nov 13, 2007 6.053 6.242 5.950 6.145 133,511 +0.11(+1.81%)
Nov 12, 2007 5.938 6.150 5.755 6.036 182,315 +0.07(+1.15%)
Nov 09, 2007 5.680 6.024 5.605 5.967 122,879 +0.20(+3.48%)
Nov 08, 2007 5.835 5.852 5.605 5.766 166,628 +0.02(+0.30%)
Nov 07, 2007 5.818 5.898 5.743 5.749 212,642 -0.15(-2.53%)
Nov 06, 2007 6.001 6.030 5.795 5.898 316,524 +0.02(+0.39%)
Nov 05, 2007 5.841 6.225 5.818 5.875 160,005 -0.06(-0.97%)
Nov 02, 2007 6.024 6.093 5.829 5.932 90,634 -0.06(-0.96%)
Nov 01, 2007 6.311 6.328 5.909 5.990 125,842 -0.36(-5.61%)
Oct 31, 2007 6.380 6.420 6.265 6.345 72,856 -0.01(-0.09%)
Oct 30, 2007 6.426 6.426 6.311 6.351 110,504 -0.11(-1.77%)
Oct 29, 2007 6.466 6.541 6.340 6.466 75,645 +0.04(+0.62%)
Oct 26, 2007 6.248 6.518 6.139 6.426 163,491 +0.21(+3.42%)
Oct 25, 2007 6.191 6.248 6.041 6.214 114,339 +0.07(+1.12%)
Oct 24, 2007 6.202 6.305 6.007 6.145 130,548 -0.09(-1.47%)
Oct 23, 2007 6.173 6.460 6.041 6.236 184,406 +0.10(+1.59%)
Oct 22, 2007 6.024 6.345 6.024 6.139 168,197 -0.01(-0.09%)
Oct 19, 2007 6.776 6.776 6.145 6.145 251,685 -0.65(-9.54%)
Oct 18, 2007 6.609 6.827 6.609 6.793 125,494 +0.15(+2.33%)
Oct 17, 2007 6.856 6.942 6.506 6.638 215,780 -0.17(-2.45%)
Oct 16, 2007 6.466 6.833 6.466 6.804 104,404 +0.34(+5.24%)
Oct 15, 2007 7.022 7.091 6.380 6.466 169,765 -0.61(-8.60%)
Oct 12, 2007 6.862 7.086 6.736 7.074 239,484 +0.21(+3.01%)
Oct 11, 2007 6.885 6.988 6.827 6.868 110,330 -0.01(-0.17%)
Oct 10, 2007 6.879 6.994 6.776 6.879 81,222 +0.00(+0.00%)
Oct 09, 2007 6.770 6.982 6.770 6.879 136,300 +0.11(+1.61%)
Oct 08, 2007 6.598 6.770 6.575 6.770 249,071 +0.14(+2.08%)
Oct 05, 2007 6.598 6.690 6.483 6.632 219,266 +0.07(+1.14%)
Oct 04, 2007 6.690 6.690 6.449 6.558 51,243 -0.11(-1.64%)
Oct 03, 2007 6.661 6.701 6.552 6.667 142,401 -0.04(-0.60%)
Oct 02, 2007 6.541 6.730 6.472 6.707 146,584 +0.13(+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.