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 (%)
May 31, 2006 8.268 8.330 8.020 8.199 238,223 -0.07(-0.83%)
May 30, 2006 8.674 8.674 8.220 8.268 158,476 -0.43(-4.98%)
May 26, 2006 8.585 8.750 8.426 8.702 144,241 +0.14(+1.69%)
May 25, 2006 8.323 8.605 8.254 8.557 179,539 +0.30(+3.67%)
May 24, 2006 8.399 8.516 7.938 8.254 231,396 -0.17(-2.04%)
May 23, 2006 8.777 9.018 8.364 8.426 363,000 -0.17(-1.92%)
May 22, 2006 8.929 8.929 8.433 8.592 204,233 -0.36(-4.00%)
May 19, 2006 8.798 8.984 8.716 8.950 153,247 +0.15(+1.72%)
May 18, 2006 8.791 9.073 8.619 8.798 312,596 +0.03(+0.39%)
May 17, 2006 8.846 8.922 8.685 8.764 170,533 -0.20(-2.23%)
May 16, 2006 8.950 9.294 8.777 8.963 267,565 +0.44(+5.17%)
May 15, 2006 8.881 9.046 8.420 8.523 315,065 -0.54(-5.93%)
May 12, 2006 9.555 9.555 8.970 9.060 261,610 -0.52(-5.39%)
May 11, 2006 10.06 10.11 9.473 9.576 268,728 -0.26(-2.66%)
May 10, 2006 10.09 10.14 9.762 9.838 272,214 +0.06(+0.63%)
May 09, 2006 9.624 9.817 9.363 9.776 236,480 +0.21(+2.16%)
May 08, 2006 9.707 10.06 9.359 9.569 342,374 -0.47(-4.66%)
May 05, 2006 10.07 10.12 9.776 10.04 231,541 -0.12(-1.22%)
May 04, 2006 10.19 10.30 10.06 10.16 248,101 -0.03(-0.27%)
May 03, 2006 10.33 10.35 9.824 10.19 414,858 -0.14(-1.33%)
May 02, 2006 9.294 10.40 9.239 10.33 1,162,503 +1.20(+13.12%)
May 01, 2006 9.087 9.404 8.956 9.129 346,441 +0.06(+0.68%)
Apr 28, 2006 9.149 9.459 8.956 9.067 345,133 +0.14(+1.62%)
Apr 27, 2006 9.259 9.259 8.674 8.922 329,300 +0.03(+0.31%)
Apr 26, 2006 8.991 9.149 8.674 8.894 444,054 -0.11(-1.22%)
Apr 25, 2006 8.433 9.225 8.275 9.005 781,490 +0.76(+9.27%)
Apr 24, 2006 8.261 8.358 8.110 8.240 208,881 +0.05(+0.59%)
Apr 21, 2006 7.986 8.227 7.883 8.192 268,001 +0.43(+5.59%)
Apr 20, 2006 8.027 8.027 7.745 7.759 201,328 -0.10(-1.23%)
Apr 19, 2006 7.229 7.944 7.229 7.855 510,292 +0.97(+14.10%)
Apr 18, 2006 6.581 6.926 6.540 6.884 189,852 +0.32(+4.82%)
Apr 17, 2006 6.636 6.671 6.334 6.568 186,657 -0.14(-2.05%)
Apr 13, 2006 6.781 6.871 6.623 6.705 133,637 -0.08(-1.12%)
Apr 12, 2006 6.857 6.905 6.753 6.781 136,978 -0.06(-0.81%)
Apr 11, 2006 7.105 7.139 6.795 6.836 160,946 -0.26(-3.69%)
Apr 10, 2006 7.008 7.146 6.994 7.098 141,626 +0.03(+0.49%)
Apr 07, 2006 7.242 7.270 6.988 7.063 105,021 -0.20(-2.75%)
Apr 06, 2006 7.263 7.325 7.077 7.263 131,749 +0.01(+0.09%)
Apr 05, 2006 7.332 7.352 7.229 7.256 79,456 -0.11(-1.50%)
Apr 04, 2006 7.290 7.504 7.229 7.366 205,540 +0.02(+0.28%)
Apr 03, 2006 7.401 7.421 7.277 7.346 124,486 +0.03(+0.38%)
Mar 31, 2006 7.160 7.318 7.146 7.318 113,882 +0.12(+1.72%)
Mar 30, 2006 7.297 7.297 7.125 7.194 92,674 -0.07(-0.95%)
Mar 29, 2006 7.201 7.304 7.201 7.263 93,401 +0.07(+0.96%)
Mar 28, 2006 7.229 7.284 7.111 7.194 98,049 +0.00(+0.00%)
Mar 27, 2006 7.105 7.325 7.098 7.194 188,545 +0.06(+0.77%)
Mar 24, 2006 7.105 7.160 7.098 7.139 128,263 +0.02(+0.29%)
Mar 23, 2006 7.229 7.366 7.098 7.118 150,342 -0.15(-2.08%)
Mar 22, 2006 7.249 7.346 7.008 7.270 339,033 -0.10(-1.40%)
Mar 21, 2006 7.717 7.752 7.194 7.373 460,033 -0.34(-4.37%)
Mar 20, 2006 7.642 7.903 7.573 7.710 312,596 +0.14(+1.82%)
Mar 17, 2006 8.351 8.351 7.573 7.573 605,146 -0.81(-9.69%)
Mar 16, 2006 8.419 8.433 8.296 8.385 99,792 -0.05(-0.57%)
Mar 15, 2006 8.440 8.557 8.358 8.433 123,905 +0.01(+0.16%)
Mar 14, 2006 8.633 8.777 8.413 8.419 199,004 -0.19(-2.24%)
Mar 13, 2006 8.592 8.791 8.592 8.612 85,702 +0.03(+0.40%)
Mar 10, 2006 8.523 8.674 8.502 8.578 83,668 +0.03(+0.40%)
Mar 09, 2006 8.543 8.640 8.475 8.543 95,144 -0.03(-0.32%)
Mar 08, 2006 8.722 8.750 8.502 8.571 114,173 -0.12(-1.35%)
Mar 07, 2006 8.722 8.805 8.640 8.688 123,033 -0.12(-1.41%)
Mar 06, 2006 8.915 8.977 8.729 8.812 126,665 -0.17(-1.84%)
Mar 03, 2006 9.060 9.115 8.922 8.977 85,992 -0.08(-0.84%)
Mar 02, 2006 9.246 9.246 8.881 9.053 139,012 -0.12(-1.35%)
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.