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

NL Industries (NY: NL )

7.880 -0.730 (-8.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2006 6.623 6.706 6.541 6.637 195,351 +0.18(+2.77%)
Jul 28, 2006 6.376 6.582 6.376 6.458 131,735 +0.14(+2.18%)
Jul 27, 2006 6.713 6.747 6.279 6.320 253,448 -0.34(-5.07%)
Jul 26, 2006 6.796 6.809 6.575 6.658 141,030 -0.15(-2.22%)
Jul 25, 2006 6.954 6.961 6.644 6.809 166,448 +0.06(+0.92%)
Jul 24, 2006 6.610 6.871 6.610 6.747 91,212 +0.17(+2.62%)
Jul 21, 2006 6.727 6.727 6.541 6.575 127,668 -0.13(-1.95%)
Jul 20, 2006 7.229 7.298 6.603 6.706 236,745 -0.41(-5.80%)
Jul 19, 2006 6.816 7.229 6.734 7.119 209,149 +0.31(+4.55%)
Jul 18, 2006 6.575 6.816 6.506 6.809 145,242 +0.27(+4.11%)
Jul 17, 2006 6.472 6.568 6.293 6.541 212,199 +0.07(+1.06%)
Jul 14, 2006 6.782 6.816 6.472 6.472 295,278 -0.35(-5.15%)
Jul 13, 2006 7.195 7.195 6.796 6.823 108,641 -0.36(-5.08%)
Jul 12, 2006 7.560 7.570 7.181 7.188 97,748 -0.36(-4.74%)
Jul 11, 2006 7.360 7.560 7.236 7.546 212,926 +0.19(+2.53%)
Jul 10, 2006 7.215 7.374 7.215 7.360 126,942 +0.14(+2.00%)
Jul 07, 2006 7.422 7.422 7.147 7.215 152,505 -0.23(-3.14%)
Jul 06, 2006 7.408 7.601 7.367 7.450 126,216 +0.00(+0.00%)
Jul 05, 2006 7.574 7.574 7.236 7.450 136,528 -0.19(-2.43%)
Jul 03, 2006 7.367 7.697 7.298 7.635 66,811 +0.23(+3.16%)
Jun 30, 2006 7.284 7.531 7.133 7.401 260,275 +0.17(+2.38%)
Jun 29, 2006 6.961 7.229 6.919 7.229 132,897 +0.30(+4.37%)
Jun 28, 2006 6.851 7.030 6.851 6.926 82,062 +0.08(+1.11%)
Jun 27, 2006 7.119 7.298 6.789 6.851 185,184 -0.30(-4.23%)
Jun 26, 2006 6.968 7.174 6.926 7.154 121,132 +0.22(+3.18%)
Jun 23, 2006 6.954 6.988 6.789 6.933 102,541 +0.09(+1.31%)
Jun 22, 2006 6.926 6.981 6.802 6.844 110,094 -0.08(-1.19%)
Jun 21, 2006 6.837 7.036 6.837 6.926 79,738 +0.09(+1.31%)
Jun 20, 2006 6.871 6.940 6.747 6.837 145,097 +0.06(+0.81%)
Jun 19, 2006 6.988 7.023 6.727 6.782 120,987 -0.14(-1.99%)
Jun 16, 2006 7.105 7.140 6.885 6.919 267,973 -0.19(-2.62%)
Jun 15, 2006 6.899 7.211 6.899 7.105 126,506 +0.21(+2.99%)
Jun 14, 2006 6.892 6.988 6.761 6.899 176,905 -0.01(-0.10%)
Jun 13, 2006 6.919 7.002 6.796 6.906 205,518 -0.04(-0.59%)
Jun 12, 2006 7.642 7.677 6.940 6.947 300,797 -0.65(-8.52%)
Jun 09, 2006 7.277 7.773 7.277 7.594 259,258 +0.45(+6.36%)
Jun 08, 2006 7.167 7.222 6.892 7.140 221,059 -0.05(-0.67%)
Jun 07, 2006 7.553 7.649 7.160 7.188 266,375 -0.44(-5.78%)
Jun 06, 2006 7.821 7.883 7.505 7.629 221,350 -0.23(-2.89%)
Jun 05, 2006 8.055 8.193 7.835 7.856 230,645 -0.48(-5.70%)
Jun 02, 2006 8.634 8.634 8.145 8.331 177,632 -0.23(-2.73%)
Jun 01, 2006 8.097 8.592 8.055 8.565 182,715 +0.36(+4.45%)
May 31, 2006 8.269 8.331 8.021 8.200 238,198 -0.07(-0.83%)
May 30, 2006 8.675 8.675 8.221 8.269 158,459 -0.43(-4.98%)
May 26, 2006 8.586 8.751 8.427 8.703 144,226 +0.14(+1.69%)
May 25, 2006 8.324 8.606 8.255 8.558 179,520 +0.30(+3.67%)
May 24, 2006 8.400 8.517 7.938 8.255 231,371 -0.17(-2.04%)
May 23, 2006 8.778 9.019 8.365 8.427 362,961 -0.17(-1.92%)
May 22, 2006 8.930 8.930 8.434 8.592 204,211 -0.36(-4.00%)
May 19, 2006 8.799 8.985 8.716 8.951 153,231 +0.15(+1.72%)
May 18, 2006 8.792 9.074 8.620 8.799 312,562 +0.03(+0.39%)
May 17, 2006 8.847 8.923 8.686 8.765 170,515 -0.20(-2.23%)
May 16, 2006 8.951 9.295 8.778 8.964 267,537 +0.44(+5.17%)
May 15, 2006 8.882 9.047 8.420 8.524 315,031 -0.54(-5.93%)
May 12, 2006 9.556 9.556 8.971 9.061 261,582 -0.52(-5.39%)
May 11, 2006 10.07 10.11 9.474 9.577 268,699 -0.26(-2.66%)
May 10, 2006 10.09 10.14 9.763 9.839 272,185 +0.06(+0.63%)
May 09, 2006 9.625 9.818 9.364 9.777 236,455 +0.21(+2.16%)
May 08, 2006 9.708 10.06 9.360 9.570 342,337 -0.47(-4.66%)
May 05, 2006 10.07 10.12 9.777 10.04 231,517 -0.12(-1.22%)
May 04, 2006 10.19 10.30 10.06 10.16 248,074 -0.03(-0.27%)
May 03, 2006 10.33 10.36 9.825 10.19 414,813 -0.14(-1.33%)
May 02, 2006 9.295 10.40 9.240 10.33 1,162,378 +1.20(+13.12%)
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.