Skip to main content

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

Historical Prices

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.