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

NL Industries (NY: NL )

7.270 +0.280 (+4.01%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 30, 2008 7.779 7.917 7.648 7.917 108,590 +0.14(+1.77%)
May 29, 2008 7.690 7.896 7.635 7.779 49,939 +0.08(+0.98%)
May 28, 2008 7.490 7.710 7.490 7.704 111,106 +0.17(+2.19%)
May 27, 2008 7.428 7.593 7.394 7.538 42,851 +0.11(+1.48%)
May 26, 2008 7.607 7.676 7.215 7.428 0 +0.00(+0.00%)
May 23, 2008 7.607 7.676 7.215 7.428 69,604 -0.18(-2.35%)
May 22, 2008 7.573 7.710 7.518 7.607 63,453 +0.08(+1.01%)
May 21, 2008 7.504 7.710 7.401 7.531 72,861 +0.08(+1.02%)
May 20, 2008 7.552 7.552 7.332 7.456 55,828 -0.08(-1.01%)
May 19, 2008 7.552 7.724 7.483 7.531 55,867 +0.05(+0.64%)
May 16, 2008 7.704 7.704 7.304 7.483 79,816 -0.19(-2.51%)
May 15, 2008 7.469 7.800 7.469 7.676 49,604 +0.17(+2.29%)
May 14, 2008 7.545 7.614 7.435 7.504 44,328 -0.04(-0.55%)
May 13, 2008 7.593 7.614 7.504 7.545 38,114 -0.06(-0.72%)
May 12, 2008 7.435 7.697 7.366 7.600 91,063 +0.17(+2.22%)
May 09, 2008 7.208 7.490 7.180 7.435 41,205 +0.23(+3.15%)
May 08, 2008 7.366 7.373 7.153 7.208 141,423 -0.11(-1.51%)
May 07, 2008 7.642 7.676 7.284 7.318 167,554 -0.34(-4.41%)
May 06, 2008 7.786 7.786 7.449 7.655 269,011 +0.08(+1.09%)
May 05, 2008 7.669 7.669 7.463 7.573 193,060 -0.05(-0.63%)
May 02, 2008 7.800 7.800 7.593 7.621 81,466 -0.11(-1.42%)
May 01, 2008 7.607 7.759 7.586 7.731 427,559 +0.10(+1.35%)
Apr 30, 2008 7.704 7.889 7.593 7.628 40,182 -0.08(-0.98%)
Apr 29, 2008 7.938 7.938 7.586 7.704 76,981 -0.19(-2.36%)
Apr 28, 2008 7.827 8.027 7.538 7.889 80,874 +0.09(+1.15%)
Apr 25, 2008 7.745 7.986 7.525 7.800 126,276 +0.14(+1.89%)
Apr 24, 2008 7.607 7.855 7.297 7.655 222,397 +0.01(+0.18%)
Apr 23, 2008 7.869 7.869 7.525 7.642 45,320 -0.19(-2.46%)
Apr 22, 2008 8.082 8.130 7.614 7.834 91,955 -0.35(-4.29%)
Apr 21, 2008 7.965 8.206 7.965 8.185 87,738 +0.22(+2.77%)
Apr 18, 2008 7.972 8.006 7.704 7.965 197,602 +0.12(+1.58%)
Apr 17, 2008 7.876 7.896 7.607 7.841 105,935 -0.07(-0.87%)
Apr 16, 2008 7.366 8.062 7.256 7.910 154,249 +0.61(+8.29%)
Apr 15, 2008 7.346 7.373 7.180 7.304 45,818 -0.01(-0.09%)
Apr 14, 2008 7.297 7.366 7.167 7.311 66,688 +0.04(+0.57%)
Apr 11, 2008 7.917 7.917 7.256 7.270 165,023 -0.78(-9.74%)
Apr 10, 2008 7.814 8.082 7.600 8.055 114,318 +0.19(+2.36%)
Apr 09, 2008 8.089 8.137 7.759 7.869 81,635 -0.27(-3.30%)
Apr 08, 2008 8.041 8.137 8.006 8.137 72,048 +0.04(+0.51%)
Apr 07, 2008 8.144 8.165 8.027 8.096 72,338 -0.05(-0.59%)
Apr 04, 2008 8.048 8.199 8.006 8.144 80,618 +0.07(+0.85%)
Apr 03, 2008 7.827 8.096 7.724 8.075 63,477 +0.16(+2.00%)
Apr 02, 2008 7.848 7.965 7.690 7.917 84,897 +0.02(+0.26%)
Apr 01, 2008 7.573 7.896 7.531 7.896 83,523 +0.38(+5.04%)
Mar 31, 2008 7.504 7.745 7.456 7.518 44,449 +0.02(+0.28%)
Mar 28, 2008 7.697 7.752 7.463 7.497 50,695 -0.17(-2.24%)
Mar 27, 2008 7.662 7.814 7.414 7.669 65,947 +0.05(+0.63%)
Mar 26, 2008 7.483 7.697 7.483 7.621 56,505 +0.12(+1.56%)
Mar 25, 2008 7.573 7.704 7.277 7.504 162,834 -0.07(-0.91%)
Mar 24, 2008 7.290 7.635 7.270 7.573 98,049 +0.33(+4.56%)
Mar 21, 2008 7.573 7.745 7.187 7.242 202,054 +0.00(+0.00%)
Mar 20, 2008 7.573 7.745 7.187 7.242 202,054 +0.21(+2.94%)
Mar 19, 2008 7.710 7.710 7.029 7.036 154,264 -0.70(-8.99%)
Mar 18, 2008 6.788 7.745 6.692 7.731 185,089 +1.12(+16.86%)
Mar 17, 2008 6.636 6.836 6.574 6.616 141,531 -0.17(-2.54%)
Mar 14, 2008 7.745 7.821 6.781 6.788 200,747 -0.96(-12.43%)
Mar 13, 2008 7.022 7.779 6.836 7.752 201,546 +0.59(+8.27%)
Mar 12, 2008 7.277 7.483 7.111 7.160 101,484 -0.01(-0.10%)
Mar 11, 2008 6.630 7.290 6.630 7.167 160,220 +0.70(+10.74%)
Mar 10, 2008 6.857 6.857 6.451 6.471 161,382 -0.44(-6.37%)
Mar 07, 2008 6.753 6.974 6.733 6.912 116,642 -0.01(-0.20%)
Mar 06, 2008 7.277 7.332 6.850 6.926 148,163 -0.39(-5.27%)
Mar 05, 2008 7.449 7.449 7.235 7.311 110,541 -0.16(-2.12%)
Mar 04, 2008 7.373 7.559 7.263 7.469 124,341 +0.08(+1.02%)
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.