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

NL Industries (NY: NL )

7.810 -0.090 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 7.332 7.568 7.332 7.504 36,895 +0.18(+2.44%)
Mar 29, 2007 7.463 7.483 7.242 7.325 36,314 -0.05(-0.65%)
Mar 28, 2007 7.401 7.428 7.325 7.373 26,582 -0.03(-0.37%)
Mar 27, 2007 7.545 7.545 7.304 7.401 44,158 -0.19(-2.54%)
Mar 26, 2007 7.469 7.621 7.407 7.593 51,711 +0.09(+1.19%)
Mar 23, 2007 7.538 7.566 7.476 7.504 37,621 -0.06(-0.82%)
Mar 22, 2007 7.642 7.655 7.414 7.566 62,025 -0.10(-1.26%)
Mar 21, 2007 7.697 7.710 7.559 7.662 82,216 -0.03(-0.45%)
Mar 20, 2007 7.366 7.731 7.329 7.697 72,629 +0.33(+4.49%)
Mar 19, 2007 6.926 7.642 6.926 7.366 143,951 +0.44(+6.36%)
Mar 16, 2007 6.932 7.036 6.898 6.926 151,359 +0.00(+0.00%)
Mar 15, 2007 7.118 7.118 6.871 6.926 92,093 -0.22(-3.08%)
Mar 14, 2007 6.884 7.270 6.884 7.146 434,613 +0.23(+3.39%)
Mar 13, 2007 6.994 6.953 6.884 6.912 69,433 -0.08(-1.18%)
Mar 12, 2007 6.967 7.050 6.891 6.994 75,970 -0.06(-0.78%)
Mar 09, 2007 7.056 7.077 6.988 7.050 50,259 +0.06(+0.79%)
Mar 08, 2007 6.946 7.091 6.884 6.994 96,015 -0.11(-1.55%)
Mar 07, 2007 7.118 7.160 7.022 7.105 57,812 -0.03(-0.48%)
Mar 06, 2007 6.994 7.167 6.953 7.139 48,661 +0.21(+3.08%)
Mar 05, 2007 7.167 7.284 6.919 6.926 83,233 -0.31(-4.28%)
Mar 02, 2007 7.490 7.593 7.229 7.235 65,947 -0.30(-3.93%)
Mar 01, 2007 7.490 7.566 7.435 7.531 81,748 -0.03(-0.36%)
Feb 28, 2007 7.538 7.676 7.304 7.559 77,713 +0.02(+0.27%)
Feb 27, 2007 7.944 7.944 7.407 7.538 89,333 -0.48(-5.93%)
Feb 26, 2007 8.055 8.096 7.745 8.013 170,765 -0.06(-0.77%)
Feb 23, 2007 8.330 8.330 7.896 8.075 68,997 -0.25(-2.98%)
Feb 22, 2007 8.227 8.419 8.055 8.323 98,194 +0.25(+3.07%)
Feb 21, 2007 7.710 8.075 7.690 8.075 68,707 +0.33(+4.27%)
Feb 20, 2007 7.779 7.807 7.573 7.745 30,794 -0.03(-0.35%)
Feb 16, 2007 7.731 7.779 7.614 7.772 35,297 +0.04(+0.53%)
Feb 15, 2007 7.807 7.827 7.710 7.731 23,967 -0.01(-0.18%)
Feb 14, 2007 7.772 7.862 7.704 7.745 53,745 +0.09(+1.17%)
Feb 13, 2007 7.566 7.655 7.531 7.655 49,242 +0.11(+1.46%)
Feb 12, 2007 7.607 7.642 7.490 7.545 40,961 -0.06(-0.81%)
Feb 09, 2007 7.676 7.759 7.559 7.607 88,026 -0.13(-1.69%)
Feb 08, 2007 7.745 7.759 7.710 7.738 58,974 +0.00(+0.00%)
Feb 07, 2007 7.593 7.765 7.580 7.738 98,049 +0.21(+2.84%)
Feb 06, 2007 7.387 7.573 7.387 7.525 38,348 +0.14(+1.96%)
Feb 05, 2007 7.428 7.538 7.297 7.380 60,136 -0.06(-0.74%)
Feb 02, 2007 7.538 7.559 7.407 7.435 44,158 -0.14(-1.82%)
Feb 01, 2007 7.490 7.621 7.394 7.573 37,912 +0.12(+1.66%)
Jan 31, 2007 7.779 7.779 7.435 7.449 54,762 -0.32(-4.16%)
Jan 30, 2007 7.676 7.883 7.676 7.772 115,916 +0.17(+2.17%)
Jan 29, 2007 7.139 7.607 7.139 7.607 112,430 +0.47(+6.56%)
Jan 26, 2007 7.139 7.235 7.022 7.139 65,075 +0.07(+0.97%)
Jan 25, 2007 7.050 7.098 7.029 7.070 66,528 +0.02(+0.29%)
Jan 24, 2007 7.036 7.070 7.008 7.050 22,079 +0.01(+0.20%)
Jan 23, 2007 6.953 7.056 6.926 7.036 67,545 +0.07(+0.99%)
Jan 22, 2007 7.056 7.139 6.932 6.967 49,823 -0.13(-1.84%)
Jan 19, 2007 7.132 7.153 7.022 7.098 58,684 -0.03(-0.48%)
Jan 18, 2007 7.160 7.277 7.091 7.132 73,936 -0.09(-1.24%)
Jan 17, 2007 7.091 7.352 7.091 7.222 72,774 +0.10(+1.45%)
Jan 16, 2007 7.366 7.435 7.098 7.118 100,083 -0.24(-3.27%)
Jan 12, 2007 7.160 7.359 7.160 7.359 61,734 +0.18(+2.49%)
Jan 11, 2007 7.091 7.187 7.091 7.180 88,462 +0.10(+1.36%)
Jan 10, 2007 7.056 7.091 6.919 7.084 77,132 +0.03(+0.39%)
Jan 09, 2007 6.905 7.063 6.891 7.056 86,864 +0.16(+2.30%)
Jan 08, 2007 6.884 6.953 6.733 6.898 80,182 -0.08(-1.18%)
Jan 05, 2007 7.229 7.284 6.912 6.981 100,518 -0.28(-3.89%)
Jan 04, 2007 7.118 7.401 7.118 7.263 260,593 +0.19(+2.63%)
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.