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

NL Industries (NY: NL )

8.610 -0.060 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jan 31, 2008 7.264 7.870 7.243 7.746 152,525 +0.38(+5.14%)
Jan 30, 2008 7.264 7.532 7.215 7.367 129,847 +0.05(+0.66%)
Jan 29, 2008 7.195 7.346 7.092 7.319 114,887 +0.26(+3.71%)
Jan 28, 2008 6.768 7.119 6.575 7.057 80,511 +0.29(+4.27%)
Jan 25, 2008 6.871 7.098 6.672 6.768 82,207 +0.04(+0.61%)
Jan 24, 2008 6.933 6.933 6.637 6.727 71,023 -0.19(-2.69%)
Jan 23, 2008 6.327 6.913 6.059 6.913 147,711 +0.39(+6.02%)
Jan 22, 2008 5.976 6.541 5.887 6.520 197,385 +0.28(+4.53%)
Jan 21, 2008 6.217 6.362 5.976 6.238 0 +0.00(+0.00%)
Jan 18, 2008 6.217 6.362 5.976 6.238 304,574 +0.03(+0.56%)
Jan 17, 2008 6.734 6.768 6.155 6.203 232,969 -0.49(-7.30%)
Jan 16, 2008 6.775 6.914 6.541 6.692 112,127 -0.14(-2.02%)
Jan 15, 2008 6.830 6.933 6.673 6.830 65,359 -0.06(-0.90%)
Jan 14, 2008 6.851 6.988 6.740 6.892 94,553 +0.14(+2.14%)
Jan 11, 2008 6.816 6.857 6.672 6.747 119,825 -0.15(-2.20%)
Jan 10, 2008 6.906 7.002 6.541 6.899 209,742 -0.10(-1.47%)
Jan 09, 2008 5.914 7.064 5.914 7.002 325,924 +1.05(+17.57%)
Jan 08, 2008 6.630 6.706 5.900 5.956 211,758 -0.65(-9.80%)
Jan 07, 2008 6.678 6.775 6.506 6.603 196,368 +0.03(+0.42%)
Jan 04, 2008 6.417 6.644 6.334 6.575 224,109 +0.13(+2.03%)
Jan 03, 2008 6.940 7.078 6.396 6.444 265,743 -0.42(-6.12%)
Jan 02, 2008 7.801 7.801 6.775 6.864 166,738 -1.01(-12.77%)
Jan 01, 2008 7.367 7.932 7.367 7.870 0 +0.00(+0.00%)
Dec 31, 2007 7.367 7.932 7.367 7.870 109,367 +0.41(+5.54%)
Dec 28, 2007 7.711 7.711 7.298 7.456 79,302 -0.13(-1.72%)
Dec 27, 2007 7.718 7.753 7.505 7.587 114,451 -0.17(-2.22%)
Dec 26, 2007 7.663 7.794 7.663 7.759 78,285 -0.04(-0.53%)
Dec 24, 2007 7.594 7.808 7.422 7.801 94,117 +0.11(+1.43%)
Dec 21, 2007 7.574 7.842 7.505 7.691 225,416 +0.19(+2.48%)
Dec 20, 2007 7.553 7.567 7.154 7.505 220,478 +0.07(+0.93%)
Dec 19, 2007 7.450 7.463 7.140 7.436 112,563 +0.06(+0.75%)
Dec 18, 2007 6.782 7.463 6.672 7.381 160,638 +0.72(+10.86%)
Dec 17, 2007 6.954 7.147 6.658 6.658 127,232 -0.29(-4.16%)
Dec 14, 2007 7.243 7.395 6.913 6.947 104,865 -0.45(-6.05%)
Dec 13, 2007 7.222 7.450 7.174 7.395 72,638 +0.10(+1.32%)
Dec 12, 2007 7.436 7.773 7.222 7.298 82,496 +0.01(+0.19%)
Dec 11, 2007 7.670 7.863 7.243 7.284 135,947 -0.36(-4.77%)
Dec 10, 2007 7.443 7.732 7.408 7.649 107,479 +0.13(+1.74%)
Dec 07, 2007 7.856 7.856 7.470 7.518 82,207 -0.34(-4.29%)
Dec 06, 2007 7.333 7.911 7.195 7.856 178,939 +0.57(+7.85%)
Dec 05, 2007 7.085 7.339 7.009 7.284 159,266 +0.34(+4.96%)
Dec 04, 2007 6.940 7.057 6.857 6.940 127,960 -0.08(-1.08%)
Dec 03, 2007 6.864 7.126 6.830 7.016 193,463 +0.07(+0.99%)
Nov 30, 2007 7.195 7.243 6.906 6.947 84,676 -0.19(-2.61%)
Nov 29, 2007 7.291 7.346 7.002 7.133 81,771 -0.23(-3.18%)
Nov 28, 2007 7.126 7.367 7.050 7.367 119,970 +0.24(+3.38%)
Nov 27, 2007 6.685 7.160 6.637 7.126 161,655 +0.48(+7.25%)
Nov 26, 2007 7.030 7.167 6.617 6.644 342,918 -0.39(-5.58%)
Nov 23, 2007 7.057 7.153 6.947 7.036 55,337 +0.02(+0.29%)
Nov 21, 2007 6.740 7.023 6.740 7.016 94,407 +0.28(+4.09%)
Nov 20, 2007 6.431 6.747 6.403 6.740 259,258 +0.31(+4.82%)
Nov 19, 2007 6.857 6.885 6.286 6.431 188,379 -0.41(-6.04%)
Nov 16, 2007 6.961 7.078 6.747 6.844 86,419 -0.10(-1.49%)
Nov 15, 2007 7.092 7.202 6.789 6.947 79,593 -0.19(-2.70%)
Nov 14, 2007 7.388 7.388 6.975 7.140 82,643 -0.23(-3.17%)
Nov 13, 2007 7.264 7.491 7.140 7.374 111,256 +0.13(+1.81%)
Nov 12, 2007 7.126 7.381 6.906 7.243 151,924 +0.08(+1.15%)
Nov 09, 2007 6.816 7.229 6.727 7.160 102,396 +0.24(+3.48%)
Nov 08, 2007 7.002 7.023 6.727 6.919 138,852 +0.02(+0.30%)
Nov 07, 2007 6.981 7.078 6.892 6.899 177,196 -0.18(-2.53%)
Nov 06, 2007 7.202 7.236 6.954 7.078 263,761 +0.03(+0.39%)
Nov 05, 2007 7.009 7.470 6.981 7.050 133,332 -0.07(-0.97%)
Nov 02, 2007 7.229 7.312 6.995 7.119 75,526 -0.07(-0.96%)
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.