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

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
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 (%)
Mar 30, 2007 7.249 7.482 7.249 7.419 37,315 +0.18(+2.44%)
Mar 29, 2007 7.379 7.399 7.161 7.242 36,728 -0.05(-0.65%)
Mar 28, 2007 7.317 7.345 7.242 7.290 26,884 -0.03(-0.37%)
Mar 27, 2007 7.460 7.460 7.222 7.317 44,661 -0.19(-2.54%)
Mar 26, 2007 7.385 7.535 7.324 7.508 52,300 +0.09(+1.19%)
Mar 23, 2007 7.453 7.481 7.392 7.419 38,050 -0.06(-0.82%)
Mar 22, 2007 7.556 7.569 7.331 7.481 62,731 -0.10(-1.26%)
Mar 21, 2007 7.610 7.624 7.474 7.576 83,152 -0.03(-0.45%)
Mar 20, 2007 7.283 7.644 7.247 7.610 73,456 +0.33(+4.49%)
Mar 19, 2007 6.848 7.556 6.848 7.283 145,590 +0.44(+6.36%)
Mar 16, 2007 6.854 6.957 6.820 6.848 153,082 +0.00(+0.00%)
Mar 15, 2007 7.038 7.038 6.793 6.848 93,142 -0.22(-3.08%)
Mar 14, 2007 6.807 7.188 6.807 7.065 439,561 +0.23(+3.39%)
Mar 13, 2007 6.916 6.875 6.807 6.834 70,224 -0.08(-1.18%)
Mar 12, 2007 6.888 6.970 6.814 6.916 76,835 -0.05(-0.78%)
Mar 09, 2007 6.977 6.997 6.909 6.970 50,831 +0.05(+0.79%)
Mar 08, 2007 6.868 7.011 6.807 6.916 97,109 -0.11(-1.55%)
Mar 07, 2007 7.038 7.079 6.943 7.025 58,471 -0.03(-0.48%)
Mar 06, 2007 6.916 7.086 6.875 7.059 49,215 +0.21(+3.08%)
Mar 05, 2007 7.086 7.202 6.841 6.848 84,180 -0.31(-4.28%)
Mar 02, 2007 7.406 7.508 7.147 7.154 66,698 -0.29(-3.93%)
Mar 01, 2007 7.406 7.481 7.351 7.447 82,679 -0.03(-0.36%)
Feb 28, 2007 7.453 7.590 7.222 7.474 78,598 +0.02(+0.27%)
Feb 27, 2007 7.855 7.855 7.324 7.453 90,351 -0.47(-5.93%)
Feb 26, 2007 7.964 8.005 7.658 7.923 172,710 -0.06(-0.77%)
Feb 23, 2007 8.236 8.236 7.807 7.984 69,783 -0.25(-2.98%)
Feb 22, 2007 8.134 8.325 7.964 8.229 99,312 +0.25(+3.07%)
Feb 21, 2007 7.624 7.984 7.604 7.984 69,489 +0.33(+4.27%)
Feb 20, 2007 7.692 7.719 7.487 7.658 31,145 -0.03(-0.35%)
Feb 16, 2007 7.644 7.692 7.528 7.685 35,699 +0.04(+0.53%)
Feb 15, 2007 7.719 7.739 7.624 7.644 24,240 -0.01(-0.18%)
Feb 14, 2007 7.685 7.773 7.617 7.658 54,357 +0.09(+1.17%)
Feb 13, 2007 7.481 7.569 7.447 7.569 49,803 +0.11(+1.46%)
Feb 12, 2007 7.521 7.556 7.406 7.460 41,427 -0.06(-0.81%)
Feb 09, 2007 7.590 7.671 7.474 7.521 89,028 -0.13(-1.69%)
Feb 08, 2007 7.658 7.671 7.624 7.651 59,646 +0.00(+0.00%)
Feb 07, 2007 7.508 7.678 7.494 7.651 99,165 +0.21(+2.84%)
Feb 06, 2007 7.304 7.487 7.304 7.440 38,784 +0.14(+1.96%)
Feb 05, 2007 7.345 7.453 7.215 7.297 60,821 -0.05(-0.74%)
Feb 02, 2007 7.453 7.474 7.324 7.351 44,661 -0.14(-1.82%)
Feb 01, 2007 7.406 7.535 7.310 7.487 38,344 +0.12(+1.66%)
Jan 31, 2007 7.692 7.692 7.351 7.365 55,385 -0.32(-4.16%)
Jan 30, 2007 7.590 7.794 7.590 7.685 117,236 +0.16(+2.17%)
Jan 29, 2007 7.059 7.521 7.059 7.521 113,710 +0.46(+6.56%)
Jan 26, 2007 7.059 7.154 6.943 7.059 65,816 +0.07(+0.97%)
Jan 25, 2007 6.970 7.018 6.950 6.991 67,285 +0.02(+0.29%)
Jan 24, 2007 6.957 6.991 6.929 6.970 22,330 +0.01(+0.20%)
Jan 23, 2007 6.875 6.977 6.848 6.957 68,314 +0.07(+0.99%)
Jan 22, 2007 6.977 7.059 6.854 6.888 50,390 -0.13(-1.84%)
Jan 19, 2007 7.052 7.072 6.943 7.018 59,352 -0.03(-0.48%)
Jan 18, 2007 7.079 7.195 7.011 7.052 74,778 -0.09(-1.24%)
Jan 17, 2007 7.011 7.270 7.011 7.140 73,603 +0.10(+1.45%)
Jan 16, 2007 7.283 7.351 7.018 7.038 101,222 -0.24(-3.27%)
Jan 12, 2007 7.079 7.276 7.079 7.276 62,437 +0.18(+2.49%)
Jan 11, 2007 7.011 7.106 7.011 7.099 89,469 +0.10(+1.36%)
Jan 10, 2007 6.977 7.011 6.841 7.004 78,010 +0.03(+0.39%)
Jan 09, 2007 6.827 6.984 6.814 6.977 87,853 +0.16(+2.30%)
Jan 08, 2007 6.807 6.875 6.657 6.820 81,095 -0.08(-1.18%)
Jan 05, 2007 7.147 7.202 6.834 6.902 101,663 -0.28(-3.89%)
Jan 04, 2007 7.038 7.317 7.038 7.181 263,560 +0.18(+2.63%)
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.