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 (%)
Aug 31, 2006 7.113 7.113 7.018 7.045 87,706 -0.05(-0.77%)
Aug 30, 2006 7.038 7.113 7.004 7.099 69,636 +0.07(+1.07%)
Aug 29, 2006 7.052 7.052 6.820 7.025 83,299 +0.04(+0.58%)
Aug 28, 2006 6.827 6.984 6.763 6.984 82,711 +0.16(+2.29%)
Aug 25, 2006 6.671 6.848 6.643 6.827 128,401 +0.12(+1.72%)
Aug 24, 2006 6.943 6.943 6.705 6.711 130,751 -0.23(-3.33%)
Aug 23, 2006 6.936 6.997 6.773 6.943 136,628 -0.03(-0.49%)
Aug 22, 2006 6.916 7.045 6.848 6.977 172,181 +0.07(+1.08%)
Aug 21, 2006 7.052 7.052 6.793 6.902 210,819 -0.18(-2.59%)
Aug 18, 2006 7.140 7.140 6.875 7.086 84,474 +0.01(+0.19%)
Aug 17, 2006 6.977 7.215 6.963 7.072 111,506 +0.06(+0.87%)
Aug 16, 2006 6.895 7.025 6.848 7.011 118,264 +0.16(+2.28%)
Aug 15, 2006 6.923 6.936 6.807 6.854 82,564 +0.03(+0.50%)
Aug 14, 2006 6.875 6.895 6.793 6.820 135,893 -0.01(-0.20%)
Aug 11, 2006 6.868 6.909 6.752 6.834 89,616 -0.01(-0.10%)
Aug 10, 2006 6.807 6.888 6.807 6.841 95,346 +0.00(+0.00%)
Aug 09, 2006 6.916 6.929 6.814 6.841 131,339 -0.01(-0.10%)
Aug 08, 2006 6.875 6.909 6.677 6.848 201,269 -0.03(-0.40%)
Aug 07, 2006 6.739 6.970 6.650 6.875 177,470 -0.03(-0.39%)
Aug 04, 2006 6.916 7.011 6.807 6.902 149,850 +0.05(+0.80%)
Aug 03, 2006 6.854 6.936 6.773 6.848 167,773 +0.06(+0.90%)
Aug 02, 2006 6.637 6.854 6.637 6.786 255,480 +0.16(+2.36%)
Aug 01, 2006 6.569 6.664 6.473 6.630 165,129 +0.07(+1.04%)
Jul 31, 2006 6.548 6.630 6.466 6.562 197,597 +0.18(+2.77%)
Jul 28, 2006 6.303 6.507 6.303 6.385 133,249 +0.14(+2.18%)
Jul 27, 2006 6.637 6.671 6.208 6.249 256,361 -0.33(-5.07%)
Jul 26, 2006 6.718 6.732 6.500 6.582 142,651 -0.15(-2.22%)
Jul 25, 2006 6.875 6.882 6.569 6.732 168,361 +0.06(+0.92%)
Jul 24, 2006 6.535 6.793 6.535 6.671 92,260 +0.17(+2.62%)
Jul 21, 2006 6.650 6.650 6.466 6.500 129,135 -0.13(-1.95%)
Jul 20, 2006 7.147 7.215 6.528 6.630 239,467 -0.41(-5.80%)
Jul 19, 2006 6.739 7.147 6.657 7.038 211,553 +0.31(+4.55%)
Jul 18, 2006 6.500 6.739 6.432 6.732 146,912 +0.27(+4.11%)
Jul 17, 2006 6.398 6.494 6.221 6.466 214,638 +0.07(+1.06%)
Jul 14, 2006 6.705 6.739 6.398 6.398 298,672 -0.35(-5.15%)
Jul 13, 2006 7.113 7.113 6.718 6.746 109,890 -0.36(-5.08%)
Jul 12, 2006 7.474 7.484 7.099 7.106 98,871 -0.35(-4.74%)
Jul 11, 2006 7.276 7.474 7.154 7.460 215,373 +0.18(+2.53%)
Jul 10, 2006 7.134 7.290 7.134 7.276 128,401 +0.14(+2.00%)
Jul 07, 2006 7.338 7.338 7.065 7.134 154,257 -0.23(-3.14%)
Jul 06, 2006 7.324 7.515 7.283 7.365 127,666 +0.00(+0.00%)
Jul 05, 2006 7.487 7.487 7.154 7.365 138,097 -0.18(-2.43%)
Jul 03, 2006 7.283 7.610 7.215 7.549 67,579 +0.23(+3.16%)
Jun 30, 2006 7.202 7.445 7.052 7.317 263,266 +0.17(+2.38%)
Jun 29, 2006 6.882 7.147 6.841 7.147 134,424 +0.30(+4.37%)
Jun 28, 2006 6.773 6.950 6.773 6.848 83,005 +0.07(+1.11%)
Jun 27, 2006 7.038 7.215 6.711 6.773 187,313 -0.30(-4.23%)
Jun 26, 2006 6.888 7.093 6.848 7.072 122,524 +0.22(+3.18%)
Jun 23, 2006 6.875 6.909 6.711 6.854 103,720 +0.09(+1.31%)
Jun 22, 2006 6.848 6.902 6.725 6.766 111,359 -0.08(-1.19%)
Jun 21, 2006 6.759 6.957 6.759 6.848 80,654 +0.09(+1.31%)
Jun 20, 2006 6.793 6.861 6.671 6.759 146,765 +0.05(+0.81%)
Jun 19, 2006 6.909 6.943 6.650 6.705 122,377 -0.14(-1.99%)
Jun 16, 2006 7.025 7.059 6.807 6.841 271,053 -0.18(-2.62%)
Jun 15, 2006 6.820 7.129 6.820 7.025 127,960 +0.20(+2.99%)
Jun 14, 2006 6.814 6.909 6.684 6.820 178,939 -0.01(-0.10%)
Jun 13, 2006 6.841 6.923 6.718 6.827 207,880 -0.04(-0.59%)
Jun 12, 2006 7.556 7.590 6.861 6.868 304,255 -0.64(-8.52%)
Jun 09, 2006 7.195 7.685 7.195 7.508 262,238 +0.45(+6.36%)
Jun 08, 2006 7.086 7.140 6.814 7.059 223,600 -0.05(-0.67%)
Jun 07, 2006 7.467 7.562 7.079 7.106 269,437 -0.44(-5.78%)
Jun 06, 2006 7.732 7.794 7.419 7.542 223,894 -0.22(-2.89%)
Jun 05, 2006 7.964 8.100 7.746 7.767 233,296 -0.47(-5.70%)
Jun 02, 2006 8.536 8.536 8.052 8.236 179,673 -0.23(-2.73%)
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.