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

NL Industries (NY: NL )

6.990 -0.040 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 5.995 5.995 5.915 5.937 104,066 -0.05(-0.77%)
Aug 30, 2006 5.932 5.995 5.903 5.983 82,625 +0.06(+1.07%)
Aug 29, 2006 5.943 5.943 5.748 5.920 98,837 +0.03(+0.58%)
Aug 28, 2006 5.754 5.886 5.699 5.886 98,139 +0.13(+2.29%)
Aug 25, 2006 5.622 5.771 5.599 5.754 152,352 +0.10(+1.72%)
Aug 24, 2006 5.851 5.851 5.651 5.656 155,141 -0.20(-3.33%)
Aug 23, 2006 5.846 5.897 5.708 5.851 162,113 -0.03(-0.49%)
Aug 22, 2006 5.828 5.937 5.771 5.880 204,298 +0.06(+1.08%)
Aug 21, 2006 5.943 5.943 5.725 5.817 250,143 -0.15(-2.59%)
Aug 18, 2006 6.018 6.018 5.794 5.972 100,231 +0.01(+0.19%)
Aug 17, 2006 5.880 6.081 5.869 5.960 132,305 +0.05(+0.87%)
Aug 16, 2006 5.811 5.920 5.771 5.909 140,324 +0.13(+2.28%)
Aug 15, 2006 5.834 5.846 5.737 5.777 97,965 +0.03(+0.50%)
Aug 14, 2006 5.794 5.811 5.725 5.748 161,242 -0.01(-0.20%)
Aug 11, 2006 5.788 5.823 5.691 5.760 106,332 -0.01(-0.10%)
Aug 10, 2006 5.737 5.806 5.737 5.765 113,131 +0.00(+0.00%)
Aug 09, 2006 5.828 5.840 5.742 5.765 155,838 -0.01(-0.10%)
Aug 08, 2006 5.794 5.823 5.628 5.771 238,813 -0.02(-0.40%)
Aug 07, 2006 5.679 5.874 5.605 5.794 210,573 -0.02(-0.39%)
Aug 04, 2006 5.828 5.909 5.737 5.817 177,802 +0.05(+0.80%)
Aug 03, 2006 5.777 5.846 5.708 5.771 199,068 +0.05(+0.90%)
Aug 02, 2006 5.593 5.777 5.593 5.720 303,135 +0.13(+2.36%)
Aug 01, 2006 5.536 5.616 5.456 5.588 195,931 +0.06(+1.04%)
Jul 31, 2006 5.519 5.588 5.450 5.530 234,455 +0.15(+2.77%)
Jul 28, 2006 5.312 5.484 5.312 5.381 158,104 +0.11(+2.18%)
Jul 27, 2006 5.593 5.622 5.232 5.266 304,181 -0.28(-5.07%)
Jul 26, 2006 5.662 5.674 5.479 5.547 169,260 -0.13(-2.22%)
Jul 25, 2006 5.794 5.800 5.536 5.674 199,766 +0.05(+0.92%)
Jul 24, 2006 5.507 5.725 5.507 5.622 109,470 +0.14(+2.62%)
Jul 21, 2006 5.605 5.605 5.450 5.479 153,223 -0.11(-1.95%)
Jul 20, 2006 6.024 6.081 5.502 5.588 284,135 -0.34(-5.80%)
Jul 19, 2006 5.679 6.024 5.611 5.932 251,015 +0.26(+4.55%)
Jul 18, 2006 5.479 5.679 5.421 5.674 174,316 +0.22(+4.11%)
Jul 17, 2006 5.393 5.473 5.243 5.450 254,675 +0.06(+1.06%)
Jul 14, 2006 5.651 5.679 5.393 5.393 354,384 -0.29(-5.15%)
Jul 13, 2006 5.995 5.995 5.662 5.685 130,388 -0.30(-5.08%)
Jul 12, 2006 6.299 6.308 5.983 5.989 117,314 -0.30(-4.74%)
Jul 11, 2006 6.133 6.299 6.029 6.287 255,547 +0.15(+2.53%)
Jul 10, 2006 6.012 6.144 6.012 6.133 152,352 +0.12(+2.00%)
Jul 07, 2006 6.184 6.184 5.955 6.012 183,031 -0.20(-3.14%)
Jul 06, 2006 6.173 6.333 6.138 6.207 151,480 +0.00(+0.00%)
Jul 05, 2006 6.310 6.310 6.029 6.207 163,857 -0.15(-2.43%)
Jul 03, 2006 6.138 6.414 6.081 6.362 80,185 +0.20(+3.16%)
Jun 30, 2006 6.069 6.275 5.943 6.167 312,374 +0.14(+2.38%)
Jun 29, 2006 5.800 6.024 5.765 6.024 159,499 +0.25(+4.37%)
Jun 28, 2006 5.708 5.857 5.708 5.771 98,488 +0.06(+1.11%)
Jun 27, 2006 5.932 6.081 5.656 5.708 222,253 -0.25(-4.23%)
Jun 26, 2006 5.806 5.978 5.771 5.960 145,379 +0.18(+3.18%)
Jun 23, 2006 5.794 5.823 5.656 5.777 123,067 +0.07(+1.31%)
Jun 22, 2006 5.771 5.817 5.668 5.702 132,131 -0.07(-1.19%)
Jun 21, 2006 5.697 5.863 5.697 5.771 95,699 +0.07(+1.31%)
Jun 20, 2006 5.725 5.783 5.622 5.697 174,141 +0.05(+0.81%)
Jun 19, 2006 5.823 5.851 5.605 5.651 145,205 -0.11(-1.99%)
Jun 16, 2006 5.920 5.949 5.737 5.765 321,613 -0.15(-2.62%)
Jun 15, 2006 5.748 6.009 5.748 5.920 151,829 +0.17(+2.99%)
Jun 14, 2006 5.742 5.823 5.633 5.748 212,317 -0.01(-0.10%)
Jun 13, 2006 5.765 5.834 5.662 5.754 246,657 -0.03(-0.59%)
Jun 12, 2006 6.368 6.396 5.783 5.788 361,008 -0.54(-8.52%)
Jun 09, 2006 6.064 6.477 6.064 6.328 311,154 +0.38(+6.36%)
Jun 08, 2006 5.972 6.018 5.742 5.949 265,309 -0.04(-0.67%)
Jun 07, 2006 6.293 6.373 5.966 5.989 319,695 -0.37(-5.78%)
Jun 06, 2006 6.517 6.569 6.253 6.356 265,657 -0.19(-2.89%)
Jun 05, 2006 6.712 6.827 6.528 6.546 276,813 -0.40(-5.70%)
Jun 02, 2006 7.194 7.194 6.786 6.941 213,188 -0.20(-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.