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

NL Industries (NY: NL )

6.360 -0.240 (-3.64%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 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 (%)
Sep 28, 2007 7.698 7.807 7.630 7.711 129,149 +0.00(+0.00%)
Sep 27, 2007 7.636 7.752 7.493 7.711 185,129 +0.11(+1.43%)
Sep 26, 2007 7.568 7.732 7.317 7.602 253,891 +0.19(+2.57%)
Sep 25, 2007 7.221 7.466 7.221 7.412 165,587 +0.13(+1.78%)
Sep 24, 2007 7.310 7.425 7.221 7.282 169,848 -0.04(-0.56%)
Sep 21, 2007 7.364 7.364 7.214 7.323 122,831 -0.01(-0.19%)
Sep 20, 2007 7.282 7.357 7.194 7.337 207,903 +0.05(+0.75%)
Sep 19, 2007 7.201 7.323 7.099 7.282 239,933 +0.14(+1.90%)
Sep 18, 2007 7.071 7.276 6.969 7.146 395,089 +0.04(+0.57%)
Sep 17, 2007 7.058 7.248 6.976 7.106 403,464 +0.03(+0.38%)
Sep 14, 2007 6.908 7.106 6.888 7.078 434,025 +0.10(+1.46%)
Sep 13, 2007 7.085 7.099 6.949 6.976 62,738 -0.10(-1.35%)
Sep 12, 2007 7.194 7.194 6.963 7.071 55,832 -0.14(-1.89%)
Sep 11, 2007 7.221 7.242 6.956 7.208 71,994 +0.04(+0.57%)
Sep 10, 2007 7.017 7.242 6.942 7.167 63,913 +0.12(+1.74%)
Sep 07, 2007 7.146 7.167 7.010 7.044 68,321 -0.22(-3.00%)
Sep 06, 2007 7.364 7.398 7.106 7.262 57,448 -0.10(-1.30%)
Sep 05, 2007 7.419 7.589 7.208 7.357 94,768 -0.09(-1.19%)
Sep 04, 2007 7.106 7.473 7.037 7.446 83,602 +0.33(+4.69%)
Aug 31, 2007 7.262 7.405 7.085 7.112 59,505 -0.02(-0.29%)
Aug 30, 2007 7.419 7.718 7.024 7.133 83,748 -0.37(-4.90%)
Aug 29, 2007 7.453 7.650 7.024 7.500 58,624 +0.15(+2.04%)
Aug 28, 2007 7.262 7.480 7.071 7.351 70,672 -0.04(-0.55%)
Aug 27, 2007 7.466 7.657 7.385 7.391 50,396 -0.07(-1.00%)
Aug 24, 2007 7.344 7.466 7.153 7.466 59,799 +0.14(+1.86%)
Aug 23, 2007 7.725 7.807 7.208 7.330 92,123 -0.33(-4.35%)
Aug 22, 2007 7.827 7.902 7.500 7.664 70,672 -0.11(-1.40%)
Aug 21, 2007 7.446 7.929 7.439 7.773 46,723 +0.20(+2.70%)
Aug 20, 2007 7.568 7.596 7.187 7.568 88,450 -0.03(-0.45%)
Aug 17, 2007 7.895 8.147 7.453 7.602 261,678 +0.12(+1.64%)
Aug 16, 2007 6.833 7.589 6.813 7.480 130,472 +0.62(+9.03%)
Aug 15, 2007 6.847 7.214 6.731 6.861 118,277 +0.01(+0.20%)
Aug 14, 2007 7.126 7.180 6.826 6.847 108,139 -0.27(-3.73%)
Aug 13, 2007 8.310 8.494 7.106 7.112 273,873 -1.27(-15.18%)
Aug 10, 2007 8.780 9.079 7.861 8.385 353,508 -0.48(-5.38%)
Aug 09, 2007 7.589 8.936 7.555 8.861 490,739 -0.02(-0.23%)
Aug 08, 2007 6.942 9.011 6.908 8.882 628,117 +1.97(+28.44%)
Aug 07, 2007 6.398 7.024 6.289 6.915 184,394 +0.04(+0.59%)
Aug 06, 2007 6.629 6.888 6.507 6.874 141,344 +0.33(+5.10%)
Aug 03, 2007 6.575 6.656 6.534 6.541 128,415 -0.10(-1.44%)
Aug 02, 2007 6.561 6.636 6.541 6.636 113,575 +0.03(+0.52%)
Aug 01, 2007 6.602 6.758 6.459 6.602 138,553 -0.11(-1.62%)
Jul 31, 2007 7.044 7.133 6.663 6.711 105,935 -0.03(-0.40%)
Jul 30, 2007 6.513 6.840 6.262 6.738 151,335 +0.23(+3.56%)
Jul 27, 2007 6.547 6.867 6.432 6.507 118,424 +0.05(+0.74%)
Jul 26, 2007 6.813 6.888 6.370 6.459 176,901 -0.44(-6.41%)
Jul 25, 2007 6.997 7.146 6.861 6.901 66,999 +0.00(+0.00%)
Jul 24, 2007 6.990 7.140 6.861 6.901 109,314 -0.16(-2.31%)
Jul 23, 2007 7.140 7.153 7.031 7.065 58,477 -0.05(-0.67%)
Jul 20, 2007 7.378 7.378 7.010 7.112 80,516 -0.28(-3.78%)
Jul 19, 2007 7.480 7.521 7.180 7.391 109,902 +0.00(+0.00%)
Jul 18, 2007 7.078 7.419 7.058 7.391 115,926 +0.31(+4.32%)
Jul 17, 2007 7.051 7.208 7.044 7.085 53,041 +0.01(+0.19%)
Jul 16, 2007 7.214 7.214 6.942 7.071 110,049 -0.05(-0.76%)
Jul 13, 2007 7.078 7.275 6.997 7.126 89,479 +0.04(+0.58%)
Jul 12, 2007 6.963 7.119 6.881 7.085 73,757 +0.20(+2.87%)
Jul 11, 2007 6.935 7.010 6.840 6.888 86,834 -0.06(-0.88%)
Jul 10, 2007 7.146 7.187 6.888 6.949 85,218 -0.20(-2.76%)
Jul 09, 2007 7.194 7.221 7.078 7.146 48,927 -0.06(-0.85%)
Jul 06, 2007 7.221 7.228 7.126 7.208 74,786 -0.03(-0.47%)
Jul 05, 2007 6.901 7.242 6.881 7.242 116,660 +0.33(+4.72%)
Jul 03, 2007 6.983 7.017 6.901 6.915 33,058 -0.02(-0.29%)
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.