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 (%)
Apr 28, 2006 9.045 9.352 8.855 8.964 349,101 +0.14(+1.62%)
Apr 27, 2006 9.154 9.154 8.576 8.821 333,085 +0.03(+0.31%)
Apr 26, 2006 8.889 9.045 8.576 8.793 449,159 -0.11(-1.22%)
Apr 25, 2006 8.337 9.120 8.181 8.902 790,472 +0.76(+9.27%)
Apr 24, 2006 8.167 8.263 8.018 8.147 211,282 +0.05(+0.59%)
Apr 21, 2006 7.895 8.133 7.793 8.099 271,082 +0.43(+5.59%)
Apr 20, 2006 7.936 7.936 7.657 7.670 203,642 -0.10(-1.23%)
Apr 19, 2006 7.146 7.854 7.146 7.766 516,158 +0.96(+14.10%)
Apr 18, 2006 6.507 6.847 6.466 6.806 192,034 +0.31(+4.82%)
Apr 17, 2006 6.561 6.595 6.262 6.493 188,802 -0.14(-2.05%)
Apr 13, 2006 6.704 6.792 6.547 6.629 135,173 -0.07(-1.12%)
Apr 12, 2006 6.779 6.826 6.677 6.704 138,553 -0.05(-0.81%)
Apr 11, 2006 7.024 7.058 6.718 6.758 162,796 -0.26(-3.69%)
Apr 10, 2006 6.929 7.065 6.915 7.017 143,254 +0.03(+0.49%)
Apr 07, 2006 7.160 7.187 6.908 6.983 106,228 -0.20(-2.75%)
Apr 06, 2006 7.180 7.242 6.997 7.180 133,263 +0.01(+0.09%)
Apr 05, 2006 7.248 7.269 7.146 7.174 80,369 -0.11(-1.50%)
Apr 04, 2006 7.208 7.419 7.146 7.282 207,903 +0.02(+0.28%)
Apr 03, 2006 7.317 7.337 7.194 7.262 125,917 +0.03(+0.38%)
Mar 31, 2006 7.078 7.235 7.065 7.235 115,191 +0.12(+1.72%)
Mar 30, 2006 7.214 7.214 7.044 7.112 93,740 -0.07(-0.95%)
Mar 29, 2006 7.119 7.221 7.119 7.180 94,474 +0.07(+0.96%)
Mar 28, 2006 7.146 7.201 7.031 7.112 99,176 +0.00(+0.00%)
Mar 27, 2006 7.024 7.242 7.017 7.112 190,712 +0.05(+0.77%)
Mar 24, 2006 7.024 7.078 7.017 7.058 129,737 +0.02(+0.29%)
Mar 23, 2006 7.146 7.282 7.017 7.037 152,070 -0.15(-2.08%)
Mar 22, 2006 7.167 7.262 6.929 7.187 342,930 -0.10(-1.40%)
Mar 21, 2006 7.630 7.664 7.112 7.289 465,321 -0.33(-4.38%)
Mar 20, 2006 7.555 7.813 7.487 7.623 316,189 +0.14(+1.82%)
Mar 17, 2006 8.256 8.256 7.487 7.487 612,102 -0.80(-9.69%)
Mar 16, 2006 8.324 8.337 8.201 8.290 100,939 -0.05(-0.57%)
Mar 15, 2006 8.344 8.460 8.263 8.337 125,329 +0.01(+0.16%)
Mar 14, 2006 8.535 8.678 8.317 8.324 201,291 -0.19(-2.24%)
Mar 13, 2006 8.494 8.691 8.494 8.514 86,687 +0.03(+0.40%)
Mar 10, 2006 8.426 8.576 8.405 8.480 84,630 +0.03(+0.40%)
Mar 09, 2006 8.446 8.542 8.378 8.446 96,237 -0.03(-0.32%)
Mar 08, 2006 8.623 8.650 8.405 8.474 115,485 -0.12(-1.35%)
Mar 07, 2006 8.623 8.705 8.542 8.589 124,448 -0.12(-1.41%)
Mar 06, 2006 8.814 8.875 8.630 8.712 128,121 -0.16(-1.84%)
Mar 03, 2006 8.957 9.011 8.821 8.875 86,981 -0.07(-0.84%)
Mar 02, 2006 9.141 9.141 8.780 8.950 140,610 -0.12(-1.35%)
Mar 01, 2006 8.984 9.086 8.907 9.072 261,238 +0.10(+1.06%)
Feb 28, 2006 8.623 9.767 8.780 8.977 547,600 +0.35(+4.10%)
Feb 27, 2006 8.460 8.766 8.447 8.623 191,006 +0.10(+1.20%)
Feb 24, 2006 8.528 8.705 8.501 8.521 217,747 -0.05(-0.63%)
Feb 23, 2006 8.814 8.936 8.337 8.576 738,460 -0.42(-4.62%)
Feb 22, 2006 9.726 9.903 8.263 8.991 1,113,567 -0.78(-8.01%)
Feb 21, 2006 9.876 9.910 9.658 9.773 78,900 -0.09(-0.90%)
Feb 17, 2006 9.835 9.930 9.733 9.862 98,147 +0.09(+0.91%)
Feb 16, 2006 9.535 9.835 9.482 9.773 69,790 +0.18(+1.92%)
Feb 15, 2006 9.569 9.658 9.426 9.590 88,744 +0.06(+0.64%)
Feb 14, 2006 9.358 9.665 9.304 9.528 143,695 +0.29(+3.17%)
Feb 13, 2006 9.494 9.494 9.222 9.236 64,354 -0.23(-2.44%)
Feb 10, 2006 9.460 9.528 9.304 9.467 56,420 +0.01(+0.07%)
Feb 09, 2006 9.535 9.794 9.460 9.460 161,180 -0.11(-1.14%)
Feb 08, 2006 9.100 9.637 9.038 9.569 208,490 +0.52(+5.79%)
Feb 07, 2006 8.896 9.154 8.896 9.045 125,329 +0.14(+1.53%)
Feb 06, 2006 9.256 9.265 8.848 8.909 116,073 -0.33(-3.61%)
Feb 03, 2006 9.188 9.297 9.188 9.243 74,786 +0.05(+0.52%)
Feb 02, 2006 9.215 9.345 9.188 9.195 118,717 -0.05(-0.59%)
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.