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

NL Industries (NY: NL )

6.600 +0.160 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jul 31, 2008 6.670 6.969 6.609 6.786 45,760 +0.00(+0.00%)
Jul 30, 2008 6.861 6.922 6.718 6.786 49,544 +0.03(+0.40%)
Jul 29, 2008 6.758 6.799 6.377 6.758 51,571 +0.38(+5.98%)
Jul 28, 2008 6.507 6.588 6.357 6.377 29,285 -0.22(-3.30%)
Jul 25, 2008 6.786 6.786 6.520 6.595 67,476 -0.07(-1.12%)
Jul 24, 2008 6.765 6.792 6.622 6.670 59,768 +0.03(+0.41%)
Jul 23, 2008 6.684 6.704 6.541 6.643 37,268 -0.07(-1.01%)
Jul 22, 2008 6.473 6.711 6.452 6.711 49,845 +0.18(+2.71%)
Jul 21, 2008 6.575 6.650 6.404 6.534 85,322 -0.11(-1.64%)
Jul 18, 2008 6.684 6.697 6.541 6.643 76,149 -0.04(-0.61%)
Jul 17, 2008 6.677 6.745 6.588 6.684 91,686 +0.01(+0.10%)
Jul 16, 2008 6.615 6.731 6.602 6.677 46,636 +0.12(+1.76%)
Jul 15, 2008 6.466 6.670 6.330 6.561 59,404 +0.00(+0.00%)
Jul 14, 2008 6.704 6.718 6.479 6.561 56,800 -0.12(-1.83%)
Jul 11, 2008 6.527 6.684 6.493 6.684 64,714 +0.04(+0.61%)
Jul 10, 2008 6.507 6.724 6.473 6.643 63,139 +0.14(+2.09%)
Jul 09, 2008 6.752 6.799 6.486 6.507 51,283 -0.29(-4.30%)
Jul 08, 2008 6.602 6.799 6.534 6.799 59,594 +0.23(+3.52%)
Jul 07, 2008 6.697 6.854 6.411 6.568 71,289 -0.05(-0.72%)
Jul 04, 2008 6.670 6.772 6.507 6.615 37,269 +0.00(+0.00%)
Jul 03, 2008 6.670 6.772 6.507 6.615 37,269 -0.03(-0.51%)
Jul 02, 2008 6.901 6.956 6.609 6.650 113,449 -0.14(-2.01%)
Jul 01, 2008 6.609 6.908 6.473 6.786 187,644 +0.30(+4.62%)
Jun 30, 2008 6.650 6.847 6.479 6.486 90,551 -0.25(-3.74%)
Jun 27, 2008 6.997 7.010 6.738 6.738 182,168 -0.25(-3.60%)
Jun 26, 2008 7.092 7.133 6.956 6.990 57,676 -0.15(-2.10%)
Jun 25, 2008 6.908 7.317 6.888 7.140 90,404 +0.23(+3.35%)
Jun 24, 2008 7.065 7.126 6.908 6.908 51,919 -0.18(-2.59%)
Jun 23, 2008 7.255 7.255 7.092 7.092 43,290 -0.12(-1.70%)
Jun 20, 2008 7.541 7.541 7.167 7.214 98,394 -0.29(-3.81%)
Jun 19, 2008 7.412 7.514 7.351 7.500 106,819 +0.09(+1.19%)
Jun 18, 2008 7.548 7.636 7.330 7.412 60,829 -0.24(-3.11%)
Jun 17, 2008 7.711 7.711 7.521 7.650 30,584 -0.07(-0.88%)
Jun 16, 2008 7.745 7.759 7.643 7.718 48,655 -0.02(-0.26%)
Jun 13, 2008 7.718 7.738 7.446 7.738 67,697 +0.09(+1.16%)
Jun 12, 2008 7.555 7.745 7.521 7.650 59,893 +0.15(+2.00%)
Jun 11, 2008 7.473 7.664 7.344 7.500 93,255 +0.01(+0.18%)
Jun 10, 2008 7.385 7.521 7.242 7.487 59,023 +0.17(+2.33%)
Jun 09, 2008 7.616 7.623 7.276 7.317 52,946 -0.33(-4.36%)
Jun 06, 2008 7.956 7.956 7.650 7.650 54,555 -0.39(-4.91%)
Jun 05, 2008 7.977 8.099 7.800 8.045 124,855 +0.13(+1.63%)
Jun 04, 2008 7.902 8.038 7.834 7.915 65,341 +0.01(+0.17%)
Jun 03, 2008 7.841 8.045 7.677 7.902 231,279 +0.06(+0.78%)
Jun 02, 2008 7.800 7.841 7.657 7.841 104,737 +0.01(+0.17%)
May 30, 2008 7.691 7.827 7.562 7.827 109,838 +0.14(+1.77%)
May 29, 2008 7.602 7.807 7.548 7.691 50,513 +0.07(+0.98%)
May 28, 2008 7.405 7.623 7.405 7.616 112,383 +0.16(+2.19%)
May 27, 2008 7.344 7.507 7.310 7.453 43,343 +0.11(+1.48%)
May 26, 2008 7.521 7.589 7.133 7.344 0 +0.00(+0.00%)
May 23, 2008 7.521 7.589 7.133 7.344 70,404 -0.18(-2.35%)
May 22, 2008 7.487 7.623 7.432 7.521 64,182 +0.07(+1.01%)
May 21, 2008 7.419 7.623 7.317 7.446 73,699 +0.07(+1.02%)
May 20, 2008 7.466 7.466 7.248 7.371 56,470 -0.07(-1.01%)
May 19, 2008 7.466 7.636 7.398 7.446 56,509 +0.05(+0.64%)
May 16, 2008 7.616 7.616 7.221 7.398 80,734 -0.19(-2.51%)
May 15, 2008 7.385 7.711 7.385 7.589 50,174 +0.17(+2.29%)
May 14, 2008 7.459 7.527 7.351 7.419 44,838 -0.04(-0.55%)
May 13, 2008 7.507 7.527 7.419 7.459 38,552 -0.05(-0.72%)
May 12, 2008 7.351 7.609 7.282 7.514 92,110 +0.16(+2.22%)
May 09, 2008 7.126 7.405 7.099 7.351 41,679 +0.22(+3.15%)
May 08, 2008 7.282 7.289 7.071 7.126 143,049 -0.11(-1.51%)
May 07, 2008 7.555 7.589 7.201 7.235 169,480 -0.33(-4.41%)
May 06, 2008 7.698 7.698 7.364 7.568 272,103 +0.08(+1.09%)
May 05, 2008 7.582 7.582 7.378 7.487 195,279 -0.05(-0.63%)
May 02, 2008 7.711 7.711 7.507 7.534 82,403 -0.11(-1.42%)
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.