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

NL Industries (NY: NL )

6.160 -0.120 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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, 2007 7.263 7.406 7.086 7.113 59,499 -0.02(-0.29%)
Aug 30, 2007 7.419 7.719 7.025 7.134 83,740 -0.37(-4.90%)
Aug 29, 2007 7.453 7.651 7.025 7.501 58,618 +0.15(+2.04%)
Aug 28, 2007 7.263 7.481 7.072 7.351 70,664 -0.04(-0.55%)
Aug 27, 2007 7.467 7.658 7.385 7.392 50,390 -0.07(-1.00%)
Aug 24, 2007 7.345 7.467 7.154 7.467 59,793 +0.14(+1.86%)
Aug 23, 2007 7.726 7.807 7.208 7.331 92,114 -0.33(-4.35%)
Aug 22, 2007 7.828 7.903 7.501 7.664 70,664 -0.11(-1.40%)
Aug 21, 2007 7.447 7.930 7.440 7.773 46,718 +0.20(+2.70%)
Aug 20, 2007 7.569 7.596 7.188 7.569 88,441 -0.03(-0.45%)
Aug 17, 2007 7.896 8.148 7.453 7.603 261,650 +0.12(+1.64%)
Aug 16, 2007 6.834 7.590 6.814 7.481 130,458 +0.62(+9.03%)
Aug 15, 2007 6.848 7.215 6.732 6.861 118,264 +0.01(+0.20%)
Aug 14, 2007 7.127 7.181 6.827 6.848 108,127 -0.27(-3.73%)
Aug 13, 2007 8.311 8.495 7.106 7.113 273,844 -1.27(-15.18%)
Aug 10, 2007 8.781 9.080 7.862 8.386 353,471 -0.48(-5.38%)
Aug 09, 2007 7.590 8.937 7.556 8.862 490,687 -0.02(-0.23%)
Aug 08, 2007 6.943 9.012 6.909 8.883 628,050 +1.97(+28.44%)
Aug 07, 2007 6.398 7.025 6.289 6.916 184,374 +0.04(+0.59%)
Aug 06, 2007 6.630 6.888 6.507 6.875 141,329 +0.33(+5.10%)
Aug 03, 2007 6.575 6.657 6.535 6.541 128,401 -0.10(-1.44%)
Aug 02, 2007 6.562 6.637 6.541 6.637 113,563 +0.03(+0.52%)
Aug 01, 2007 6.603 6.759 6.460 6.603 138,538 -0.11(-1.62%)
Jul 31, 2007 7.045 7.134 6.664 6.711 105,923 -0.03(-0.40%)
Jul 30, 2007 6.514 6.841 6.262 6.739 151,319 +0.23(+3.56%)
Jul 27, 2007 6.548 6.868 6.433 6.507 118,411 +0.05(+0.74%)
Jul 26, 2007 6.814 6.888 6.371 6.460 176,882 -0.44(-6.41%)
Jul 25, 2007 6.997 7.147 6.861 6.902 66,992 +0.00(+0.00%)
Jul 24, 2007 6.991 7.140 6.861 6.902 109,302 -0.16(-2.31%)
Jul 23, 2007 7.140 7.154 7.031 7.065 58,471 -0.05(-0.67%)
Jul 20, 2007 7.379 7.379 7.011 7.113 80,507 -0.28(-3.78%)
Jul 19, 2007 7.481 7.521 7.181 7.392 109,890 +0.00(+0.00%)
Jul 18, 2007 7.079 7.419 7.059 7.392 115,913 +0.31(+4.32%)
Jul 17, 2007 7.052 7.208 7.045 7.086 53,035 +0.01(+0.19%)
Jul 16, 2007 7.215 7.215 6.943 7.072 110,037 -0.05(-0.76%)
Jul 13, 2007 7.079 7.276 6.997 7.127 89,469 +0.04(+0.58%)
Jul 12, 2007 6.963 7.120 6.882 7.086 73,749 +0.20(+2.87%)
Jul 11, 2007 6.936 7.011 6.841 6.888 86,825 -0.06(-0.88%)
Jul 10, 2007 7.147 7.188 6.888 6.950 85,209 -0.20(-2.76%)
Jul 09, 2007 7.195 7.222 7.079 7.147 48,921 -0.06(-0.85%)
Jul 06, 2007 7.222 7.229 7.127 7.208 74,778 -0.03(-0.47%)
Jul 05, 2007 6.902 7.242 6.882 7.242 116,648 +0.33(+4.72%)
Jul 03, 2007 6.984 7.018 6.902 6.916 33,055 -0.02(-0.29%)
Jul 02, 2007 6.888 7.059 6.820 6.936 89,616 +0.12(+1.70%)
Jun 29, 2007 6.861 6.875 6.766 6.820 134,718 -0.03(-0.40%)
Jun 28, 2007 6.943 6.943 6.711 6.848 86,678 -0.05(-0.69%)
Jun 27, 2007 6.991 7.052 6.752 6.895 215,814 -0.21(-2.97%)
Jun 26, 2007 6.997 7.317 6.997 7.106 138,097 +0.11(+1.56%)
Jun 25, 2007 7.045 7.127 6.950 6.997 115,032 +0.02(+0.29%)
Jun 22, 2007 7.127 7.453 6.916 6.977 297,056 -0.14(-2.01%)
Jun 21, 2007 6.943 7.147 6.943 7.120 103,720 +0.14(+1.95%)
Jun 20, 2007 7.351 7.351 6.977 6.984 143,827 -0.32(-4.38%)
Jun 19, 2007 7.351 7.399 7.304 7.304 98,284 -0.20(-2.72%)
Jun 18, 2007 7.528 7.610 7.419 7.508 73,015 -0.02(-0.27%)
Jun 15, 2007 7.379 7.916 7.195 7.528 329,818 +0.32(+4.44%)
Jun 14, 2007 7.113 7.256 7.113 7.208 25,856 +0.10(+1.34%)
Jun 13, 2007 6.977 7.181 6.936 7.113 42,457 +0.12(+1.65%)
Jun 12, 2007 7.038 7.079 6.977 6.997 70,664 -0.10(-1.34%)
Jun 11, 2007 7.052 7.242 7.038 7.093 49,215 -0.07(-0.95%)
Jun 08, 2007 7.147 7.249 7.086 7.161 33,789 -0.07(-0.94%)
Jun 07, 2007 7.556 7.556 7.079 7.229 146,765 -0.22(-2.93%)
Jun 06, 2007 7.406 7.487 7.385 7.447 70,077 +0.04(+0.55%)
Jun 05, 2007 7.385 7.453 7.270 7.406 94,611 +0.02(+0.28%)
Jun 04, 2007 7.290 7.406 7.202 7.385 41,723 +0.06(+0.84%)
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.