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 (%)
Sep 29, 2006 7.002 7.016 6.809 6.844 124,182 -0.14(-1.97%)
Sep 28, 2006 7.009 7.009 6.892 6.981 47,930 +0.00(+0.00%)
Sep 27, 2006 6.988 7.009 6.906 6.981 105,010 +0.00(+0.00%)
Sep 26, 2006 7.036 7.105 6.892 6.981 112,708 -0.03(-0.39%)
Sep 25, 2006 6.899 7.023 6.823 7.009 111,691 +0.16(+2.31%)
Sep 22, 2006 6.940 6.966 6.816 6.851 115,032 -0.11(-1.58%)
Sep 21, 2006 6.988 7.050 6.885 6.961 121,132 -0.03(-0.49%)
Sep 20, 2006 6.906 7.043 6.906 6.995 123,746 +0.02(+0.30%)
Sep 19, 2006 6.975 7.036 6.830 6.975 90,631 +0.03(+0.40%)
Sep 18, 2006 6.913 7.036 6.878 6.947 81,045 -0.11(-1.56%)
Sep 15, 2006 7.126 7.133 6.851 7.057 170,224 -0.01(-0.19%)
Sep 14, 2006 7.092 7.291 6.954 7.071 142,773 +0.17(+2.39%)
Sep 13, 2006 6.885 6.940 6.844 6.906 41,248 -0.01(-0.20%)
Sep 12, 2006 6.899 6.954 6.823 6.919 71,604 +0.06(+0.80%)
Sep 11, 2006 6.981 6.988 6.782 6.864 91,212 -0.19(-2.64%)
Sep 08, 2006 6.816 7.085 6.802 7.050 77,995 +0.27(+3.96%)
Sep 07, 2006 6.954 6.954 6.754 6.782 81,481 -0.20(-2.86%)
Sep 06, 2006 7.140 7.140 6.940 6.981 53,594 -0.17(-2.31%)
Sep 05, 2006 7.215 7.222 7.092 7.147 86,274 -0.03(-0.48%)
Sep 01, 2006 7.140 7.257 7.133 7.181 89,324 +0.06(+0.77%)
Aug 31, 2006 7.195 7.195 7.098 7.126 86,709 -0.06(-0.77%)
Aug 30, 2006 7.119 7.195 7.085 7.181 68,845 +0.08(+1.07%)
Aug 29, 2006 7.133 7.133 6.899 7.105 82,352 +0.04(+0.58%)
Aug 28, 2006 6.906 7.064 6.840 7.064 81,771 +0.16(+2.29%)
Aug 25, 2006 6.747 6.926 6.720 6.906 126,942 +0.12(+1.72%)
Aug 24, 2006 7.023 7.023 6.782 6.789 129,266 -0.23(-3.33%)
Aug 23, 2006 7.016 7.078 6.851 7.023 135,075 -0.03(-0.49%)
Aug 22, 2006 6.995 7.126 6.926 7.057 170,224 +0.08(+1.08%)
Aug 21, 2006 7.133 7.133 6.871 6.981 208,423 -0.19(-2.59%)
Aug 18, 2006 7.222 7.222 6.954 7.167 83,514 +0.01(+0.19%)
Aug 17, 2006 7.057 7.298 7.043 7.154 110,239 +0.06(+0.87%)
Aug 16, 2006 6.975 7.105 6.926 7.092 116,920 +0.16(+2.28%)
Aug 15, 2006 7.002 7.016 6.885 6.933 81,626 +0.03(+0.50%)
Aug 14, 2006 6.954 6.975 6.871 6.899 134,349 -0.01(-0.20%)
Aug 11, 2006 6.947 6.988 6.830 6.913 88,598 -0.01(-0.10%)
Aug 10, 2006 6.885 6.968 6.885 6.919 94,262 +0.00(+0.00%)
Aug 09, 2006 6.995 7.009 6.892 6.919 129,847 -0.01(-0.10%)
Aug 08, 2006 6.954 6.988 6.754 6.926 198,982 -0.03(-0.40%)
Aug 07, 2006 6.816 7.050 6.727 6.954 175,453 -0.03(-0.39%)
Aug 04, 2006 6.995 7.092 6.885 6.981 148,147 +0.06(+0.80%)
Aug 03, 2006 6.933 7.016 6.851 6.926 165,867 +0.06(+0.90%)
Aug 02, 2006 6.713 6.933 6.713 6.864 252,577 +0.16(+2.36%)
Aug 01, 2006 6.644 6.740 6.548 6.706 163,252 +0.07(+1.04%)
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%)
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.