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: 7:00 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 (%)
Jul 31, 2006 6.623 6.705 6.540 6.636 195,372 +0.18(+2.77%)
Jul 28, 2006 6.375 6.581 6.375 6.457 131,749 +0.14(+2.18%)
Jul 27, 2006 6.712 6.747 6.278 6.320 253,475 -0.34(-5.07%)
Jul 26, 2006 6.795 6.809 6.574 6.657 141,045 -0.15(-2.22%)
Jul 25, 2006 6.953 6.960 6.643 6.809 166,466 +0.06(+0.92%)
Jul 24, 2006 6.609 6.871 6.609 6.747 91,222 +0.17(+2.62%)
Jul 21, 2006 6.726 6.726 6.540 6.574 127,682 -0.13(-1.95%)
Jul 20, 2006 7.229 7.297 6.602 6.705 236,771 -0.41(-5.80%)
Jul 19, 2006 6.815 7.229 6.733 7.118 209,172 +0.31(+4.55%)
Jul 18, 2006 6.574 6.815 6.506 6.809 145,258 +0.27(+4.11%)
Jul 17, 2006 6.471 6.568 6.292 6.540 212,222 +0.07(+1.06%)
Jul 14, 2006 6.781 6.815 6.471 6.471 295,310 -0.35(-5.15%)
Jul 13, 2006 7.194 7.194 6.795 6.822 108,653 -0.36(-5.08%)
Jul 12, 2006 7.559 7.569 7.180 7.187 97,758 -0.36(-4.74%)
Jul 11, 2006 7.359 7.559 7.235 7.545 212,948 +0.19(+2.53%)
Jul 10, 2006 7.215 7.373 7.215 7.359 126,955 +0.14(+2.00%)
Jul 07, 2006 7.421 7.421 7.146 7.215 152,521 -0.23(-3.14%)
Jul 06, 2006 7.407 7.600 7.366 7.449 126,229 +0.00(+0.00%)
Jul 05, 2006 7.573 7.573 7.235 7.449 136,542 -0.19(-2.43%)
Jul 03, 2006 7.366 7.697 7.297 7.635 66,818 +0.23(+3.16%)
Jun 30, 2006 7.284 7.530 7.132 7.401 260,303 +0.17(+2.38%)
Jun 29, 2006 6.960 7.229 6.919 7.229 132,911 +0.30(+4.37%)
Jun 28, 2006 6.850 7.029 6.850 6.926 82,071 +0.08(+1.11%)
Jun 27, 2006 7.118 7.297 6.788 6.850 185,204 -0.30(-4.23%)
Jun 26, 2006 6.967 7.173 6.926 7.153 121,145 +0.22(+3.18%)
Jun 23, 2006 6.953 6.988 6.788 6.932 102,552 +0.09(+1.31%)
Jun 22, 2006 6.926 6.981 6.802 6.843 110,105 -0.08(-1.19%)
Jun 21, 2006 6.836 7.036 6.836 6.926 79,746 +0.09(+1.31%)
Jun 20, 2006 6.871 6.939 6.747 6.836 145,113 +0.06(+0.81%)
Jun 19, 2006 6.988 7.022 6.726 6.781 121,000 -0.14(-1.99%)
Jun 16, 2006 7.105 7.139 6.884 6.919 268,001 -0.19(-2.62%)
Jun 15, 2006 6.898 7.211 6.898 7.105 126,520 +0.21(+2.99%)
Jun 14, 2006 6.891 6.988 6.760 6.898 176,924 -0.01(-0.10%)
Jun 13, 2006 6.919 7.001 6.795 6.905 205,540 -0.04(-0.59%)
Jun 12, 2006 7.642 7.676 6.939 6.946 300,830 -0.65(-8.52%)
Jun 09, 2006 7.277 7.772 7.277 7.593 259,286 +0.45(+6.36%)
Jun 08, 2006 7.167 7.222 6.891 7.139 221,083 -0.05(-0.67%)
Jun 07, 2006 7.552 7.648 7.160 7.187 266,403 -0.44(-5.78%)
Jun 06, 2006 7.821 7.883 7.504 7.628 221,373 -0.23(-2.89%)
Jun 05, 2006 8.055 8.192 7.834 7.855 230,670 -0.48(-5.70%)
Jun 02, 2006 8.633 8.633 8.144 8.330 177,651 -0.23(-2.73%)
Jun 01, 2006 8.096 8.592 8.055 8.564 182,735 +0.36(+4.45%)
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%)
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.