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: 6:30 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 (%)
Sep 28, 2007 7.786 7.896 7.717 7.800 127,682 +0.00(+0.00%)
Sep 27, 2007 7.724 7.841 7.580 7.800 183,025 +0.11(+1.43%)
Sep 26, 2007 7.655 7.821 7.401 7.690 251,006 +0.19(+2.57%)
Sep 25, 2007 7.304 7.552 7.304 7.497 163,706 +0.13(+1.78%)
Sep 24, 2007 7.394 7.511 7.304 7.366 167,918 -0.04(-0.56%)
Sep 21, 2007 7.449 7.449 7.297 7.407 121,436 -0.01(-0.19%)
Sep 20, 2007 7.366 7.442 7.277 7.421 205,540 +0.06(+0.75%)
Sep 19, 2007 7.284 7.407 7.180 7.366 237,206 +0.14(+1.90%)
Sep 18, 2007 7.153 7.359 7.050 7.229 390,599 +0.04(+0.57%)
Sep 17, 2007 7.139 7.332 7.056 7.187 398,879 +0.03(+0.38%)
Sep 14, 2007 6.988 7.187 6.967 7.160 429,093 +0.10(+1.46%)
Sep 13, 2007 7.167 7.180 7.029 7.056 62,025 -0.10(-1.35%)
Sep 12, 2007 7.277 7.277 7.043 7.153 55,198 -0.14(-1.89%)
Sep 11, 2007 7.304 7.325 7.036 7.290 71,176 +0.04(+0.57%)
Sep 10, 2007 7.098 7.325 7.022 7.249 63,187 +0.12(+1.74%)
Sep 07, 2007 7.229 7.249 7.091 7.125 67,545 -0.22(-3.00%)
Sep 06, 2007 7.449 7.483 7.187 7.346 56,796 -0.10(-1.30%)
Sep 05, 2007 7.504 7.676 7.290 7.442 93,691 -0.09(-1.19%)
Sep 04, 2007 7.187 7.559 7.118 7.531 82,652 +0.34(+4.69%)
Aug 31, 2007 7.346 7.490 7.167 7.194 58,829 -0.02(-0.29%)
Aug 30, 2007 7.504 7.807 7.105 7.215 82,797 -0.37(-4.90%)
Aug 29, 2007 7.538 7.738 7.105 7.586 57,958 +0.15(+2.04%)
Aug 28, 2007 7.346 7.566 7.153 7.435 69,869 -0.04(-0.55%)
Aug 27, 2007 7.552 7.745 7.469 7.476 49,823 -0.08(-1.00%)
Aug 24, 2007 7.428 7.552 7.235 7.552 59,120 +0.14(+1.86%)
Aug 23, 2007 7.814 7.896 7.290 7.414 91,077 -0.34(-4.35%)
Aug 22, 2007 7.917 7.993 7.586 7.752 69,869 -0.11(-1.40%)
Aug 21, 2007 7.531 8.020 7.525 7.862 46,192 +0.21(+2.70%)
Aug 20, 2007 7.655 7.683 7.270 7.655 87,445 -0.03(-0.45%)
Aug 17, 2007 7.986 8.240 7.538 7.690 258,705 +0.12(+1.64%)
Aug 16, 2007 6.912 7.676 6.891 7.566 128,989 +0.63(+9.03%)
Aug 15, 2007 6.926 7.297 6.809 6.939 116,933 +0.01(+0.20%)
Aug 14, 2007 7.208 7.263 6.905 6.926 106,910 -0.27(-3.73%)
Aug 13, 2007 8.406 8.592 7.187 7.194 270,761 -1.29(-15.18%)
Aug 10, 2007 8.881 9.184 7.951 8.481 349,491 -0.48(-5.38%)
Aug 09, 2007 7.676 9.039 7.642 8.963 485,163 -0.02(-0.23%)
Aug 08, 2007 7.022 9.115 6.988 8.984 620,979 +1.99(+28.44%)
Aug 07, 2007 6.471 7.105 6.361 6.994 182,299 +0.04(+0.59%)
Aug 06, 2007 6.705 6.967 6.581 6.953 139,738 +0.34(+5.10%)
Aug 03, 2007 6.650 6.733 6.609 6.616 126,955 -0.10(-1.44%)
Aug 02, 2007 6.636 6.712 6.616 6.712 112,284 +0.03(+0.52%)
Aug 01, 2007 6.678 6.836 6.533 6.678 136,978 -0.11(-1.62%)
Jul 31, 2007 7.125 7.215 6.740 6.788 104,731 -0.03(-0.40%)
Jul 30, 2007 6.588 6.919 6.334 6.815 149,616 +0.23(+3.56%)
Jul 27, 2007 6.623 6.946 6.506 6.581 117,078 +0.05(+0.74%)
Jul 26, 2007 6.891 6.967 6.444 6.533 174,891 -0.45(-6.41%)
Jul 25, 2007 7.077 7.229 6.939 6.981 66,237 +0.00(+0.00%)
Jul 24, 2007 7.070 7.222 6.939 6.981 108,072 -0.17(-2.31%)
Jul 23, 2007 7.222 7.235 7.111 7.146 57,812 -0.05(-0.67%)
Jul 20, 2007 7.463 7.463 7.091 7.194 79,601 -0.28(-3.78%)
Jul 19, 2007 7.566 7.607 7.263 7.476 108,653 +0.00(+0.00%)
Jul 18, 2007 7.160 7.504 7.139 7.476 114,608 +0.31(+4.32%)
Jul 17, 2007 7.132 7.290 7.125 7.167 52,438 +0.01(+0.19%)
Jul 16, 2007 7.297 7.297 7.022 7.153 108,798 -0.06(-0.76%)
Jul 13, 2007 7.160 7.359 7.077 7.208 88,462 +0.04(+0.58%)
Jul 12, 2007 7.043 7.201 6.960 7.167 72,919 +0.20(+2.87%)
Jul 11, 2007 7.015 7.091 6.919 6.967 85,847 -0.06(-0.88%)
Jul 10, 2007 7.229 7.270 6.967 7.029 84,249 -0.20(-2.76%)
Jul 09, 2007 7.277 7.304 7.160 7.229 48,371 -0.06(-0.85%)
Jul 06, 2007 7.304 7.311 7.208 7.290 73,936 -0.03(-0.47%)
Jul 05, 2007 6.981 7.325 6.960 7.325 115,335 +0.33(+4.72%)
Jul 03, 2007 7.063 7.098 6.981 6.994 32,683 -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.