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 6.671 6.970 6.609 6.786 45,755 +0.00(+0.00%)
Jul 30, 2008 6.861 6.923 6.718 6.786 49,538 +0.03(+0.40%)
Jul 29, 2008 6.759 6.800 6.378 6.759 51,566 +0.38(+5.98%)
Jul 28, 2008 6.507 6.589 6.358 6.378 29,282 -0.22(-3.30%)
Jul 25, 2008 6.786 6.786 6.521 6.596 67,469 -0.07(-1.12%)
Jul 24, 2008 6.766 6.793 6.623 6.671 59,762 +0.03(+0.41%)
Jul 23, 2008 6.684 6.705 6.541 6.643 37,264 -0.07(-1.01%)
Jul 22, 2008 6.473 6.711 6.453 6.711 49,840 +0.18(+2.71%)
Jul 21, 2008 6.575 6.650 6.405 6.535 85,313 -0.11(-1.64%)
Jul 18, 2008 6.684 6.698 6.541 6.643 76,141 -0.04(-0.61%)
Jul 17, 2008 6.677 6.746 6.589 6.684 91,676 +0.01(+0.10%)
Jul 16, 2008 6.616 6.732 6.603 6.677 46,631 +0.12(+1.76%)
Jul 15, 2008 6.466 6.671 6.330 6.562 59,398 +0.00(+0.00%)
Jul 14, 2008 6.705 6.718 6.480 6.562 56,794 -0.12(-1.83%)
Jul 11, 2008 6.528 6.684 6.494 6.684 64,707 +0.04(+0.61%)
Jul 10, 2008 6.507 6.725 6.473 6.643 63,132 +0.14(+2.09%)
Jul 09, 2008 6.752 6.800 6.487 6.507 51,278 -0.29(-4.30%)
Jul 08, 2008 6.603 6.800 6.535 6.800 59,587 +0.23(+3.52%)
Jul 07, 2008 6.698 6.854 6.412 6.569 71,281 -0.05(-0.72%)
Jul 04, 2008 6.671 6.773 6.507 6.616 37,265 +0.00(+0.00%)
Jul 03, 2008 6.671 6.773 6.507 6.616 37,265 -0.03(-0.51%)
Jul 02, 2008 6.902 6.957 6.609 6.650 113,436 -0.14(-2.01%)
Jul 01, 2008 6.609 6.909 6.473 6.786 187,624 +0.30(+4.62%)
Jun 30, 2008 6.650 6.848 6.480 6.487 90,542 -0.25(-3.74%)
Jun 27, 2008 6.997 7.011 6.739 6.739 182,149 -0.25(-3.60%)
Jun 26, 2008 7.093 7.134 6.957 6.991 57,670 -0.15(-2.10%)
Jun 25, 2008 6.909 7.317 6.888 7.140 90,395 +0.23(+3.35%)
Jun 24, 2008 7.065 7.127 6.909 6.909 51,914 -0.18(-2.59%)
Jun 23, 2008 7.256 7.256 7.093 7.093 43,286 -0.12(-1.70%)
Jun 20, 2008 7.542 7.542 7.168 7.215 98,384 -0.29(-3.81%)
Jun 19, 2008 7.413 7.515 7.351 7.501 106,808 +0.09(+1.19%)
Jun 18, 2008 7.549 7.637 7.331 7.413 60,823 -0.24(-3.11%)
Jun 17, 2008 7.712 7.712 7.521 7.651 30,581 -0.07(-0.88%)
Jun 16, 2008 7.746 7.760 7.644 7.719 48,650 -0.02(-0.26%)
Jun 13, 2008 7.719 7.739 7.447 7.739 67,689 +0.09(+1.16%)
Jun 12, 2008 7.556 7.746 7.521 7.651 59,887 +0.15(+2.00%)
Jun 11, 2008 7.474 7.664 7.345 7.501 93,245 +0.01(+0.18%)
Jun 10, 2008 7.385 7.521 7.242 7.487 59,017 +0.17(+2.33%)
Jun 09, 2008 7.617 7.624 7.276 7.317 52,941 -0.33(-4.36%)
Jun 06, 2008 7.957 7.957 7.651 7.651 54,550 -0.39(-4.91%)
Jun 05, 2008 7.978 8.100 7.801 8.046 124,841 +0.13(+1.63%)
Jun 04, 2008 7.903 8.039 7.835 7.916 65,334 +0.01(+0.17%)
Jun 03, 2008 7.841 8.046 7.678 7.903 231,254 +0.06(+0.78%)
Jun 02, 2008 7.801 7.841 7.658 7.841 104,726 +0.01(+0.17%)
May 30, 2008 7.692 7.828 7.562 7.828 109,827 +0.14(+1.77%)
May 29, 2008 7.603 7.807 7.549 7.692 50,508 +0.07(+0.98%)
May 28, 2008 7.406 7.624 7.406 7.617 112,371 +0.16(+2.19%)
May 27, 2008 7.345 7.508 7.310 7.453 43,339 +0.11(+1.48%)
May 26, 2008 7.521 7.590 7.134 7.345 0 +0.00(+0.00%)
May 23, 2008 7.521 7.590 7.134 7.345 70,397 -0.18(-2.35%)
May 22, 2008 7.487 7.624 7.433 7.521 64,175 +0.07(+1.01%)
May 21, 2008 7.419 7.624 7.317 7.447 73,691 +0.07(+1.02%)
May 20, 2008 7.467 7.467 7.249 7.372 56,464 -0.07(-1.01%)
May 19, 2008 7.467 7.637 7.399 7.447 56,503 +0.05(+0.64%)
May 16, 2008 7.617 7.617 7.222 7.399 80,725 -0.19(-2.51%)
May 15, 2008 7.385 7.712 7.385 7.590 50,169 +0.17(+2.29%)
May 14, 2008 7.460 7.528 7.351 7.419 44,833 -0.04(-0.55%)
May 13, 2008 7.508 7.528 7.419 7.460 38,548 -0.05(-0.72%)
May 12, 2008 7.351 7.610 7.283 7.515 92,100 +0.16(+2.22%)
May 09, 2008 7.127 7.406 7.099 7.351 41,674 +0.22(+3.15%)
May 08, 2008 7.283 7.290 7.072 7.127 143,033 -0.11(-1.51%)
May 07, 2008 7.556 7.590 7.202 7.236 169,461 -0.33(-4.41%)
May 06, 2008 7.698 7.698 7.365 7.569 272,074 +0.08(+1.09%)
May 05, 2008 7.583 7.583 7.379 7.487 195,258 -0.05(-0.63%)
May 02, 2008 7.712 7.712 7.508 7.535 82,394 -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.