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 31, 2008 7.505 7.746 7.457 7.518 44,444 +0.02(+0.28%)
Mar 28, 2008 7.697 7.753 7.463 7.498 50,689 -0.17(-2.24%)
Mar 27, 2008 7.663 7.814 7.415 7.670 65,940 +0.05(+0.63%)
Mar 26, 2008 7.484 7.697 7.484 7.622 56,499 +0.12(+1.56%)
Mar 25, 2008 7.574 7.704 7.277 7.505 162,817 -0.07(-0.91%)
Mar 24, 2008 7.291 7.635 7.271 7.574 98,038 +0.33(+4.56%)
Mar 21, 2008 7.574 7.746 7.188 7.243 202,032 +0.00(+0.00%)
Mar 20, 2008 7.574 7.746 7.188 7.243 202,032 +0.21(+2.94%)
Mar 19, 2008 7.711 7.711 7.030 7.036 154,247 -0.70(-8.99%)
Mar 18, 2008 6.789 7.746 6.692 7.732 185,069 +1.12(+16.86%)
Mar 17, 2008 6.637 6.837 6.575 6.617 141,515 -0.17(-2.54%)
Mar 14, 2008 7.746 7.821 6.782 6.789 200,725 -0.96(-12.43%)
Mar 13, 2008 7.023 7.780 6.837 7.753 201,524 +0.59(+8.27%)
Mar 12, 2008 7.277 7.484 7.112 7.160 101,473 -0.01(-0.10%)
Mar 11, 2008 6.630 7.291 6.630 7.167 160,202 +0.70(+10.74%)
Mar 10, 2008 6.857 6.857 6.451 6.472 161,364 -0.44(-6.37%)
Mar 07, 2008 6.754 6.975 6.734 6.913 116,630 -0.01(-0.20%)
Mar 06, 2008 7.277 7.333 6.851 6.926 148,147 -0.39(-5.27%)
Mar 05, 2008 7.450 7.450 7.236 7.312 110,529 -0.16(-2.12%)
Mar 04, 2008 7.374 7.560 7.264 7.470 124,327 +0.08(+1.02%)
Mar 03, 2008 7.470 7.470 7.229 7.395 117,501 -0.08(-1.10%)
Feb 29, 2008 7.821 7.863 7.408 7.477 116,484 -0.41(-5.24%)
Feb 28, 2008 7.987 8.117 7.801 7.890 78,576 -0.12(-1.46%)
Feb 27, 2008 7.911 8.152 7.828 8.007 188,089 +0.00(+0.00%)
Feb 26, 2008 7.746 8.055 7.691 8.007 361,364 +0.23(+2.92%)
Feb 25, 2008 7.780 7.780 7.346 7.780 2,508,489 +0.01(+0.18%)
Feb 22, 2008 7.787 7.787 7.429 7.766 665,357 -0.01(-0.09%)
Feb 21, 2008 7.835 7.835 7.615 7.773 787,942 -0.01(-0.18%)
Feb 20, 2008 7.711 7.814 7.574 7.787 699,053 +0.02(+0.27%)
Feb 19, 2008 7.808 7.849 7.587 7.766 624,108 +0.08(+0.98%)
Feb 18, 2008 7.601 7.718 7.450 7.691 0 +0.00(+0.00%)
Feb 15, 2008 7.601 7.718 7.450 7.691 418,880 +0.03(+0.45%)
Feb 14, 2008 7.794 7.890 7.505 7.656 142,047 -0.13(-1.68%)
Feb 13, 2008 7.780 7.849 7.718 7.787 84,676 +0.03(+0.44%)
Feb 12, 2008 7.821 7.821 7.677 7.753 129,411 -0.02(-0.27%)
Feb 11, 2008 7.684 7.780 7.684 7.773 90,776 +0.03(+0.44%)
Feb 08, 2008 7.753 7.821 7.546 7.739 76,252 -0.04(-0.53%)
Feb 07, 2008 7.463 7.780 7.312 7.780 78,721 +0.32(+4.24%)
Feb 06, 2008 7.456 7.794 7.408 7.463 60,856 +0.08(+1.12%)
Feb 05, 2008 7.649 7.808 7.353 7.381 84,386 -0.36(-4.71%)
Feb 04, 2008 7.697 7.787 7.525 7.746 112,853 +0.01(+0.18%)
Feb 01, 2008 7.718 7.794 7.615 7.732 91,067 -0.01(-0.18%)
Jan 31, 2008 7.264 7.870 7.243 7.746 152,525 +0.38(+5.14%)
Jan 30, 2008 7.264 7.532 7.215 7.367 129,847 +0.05(+0.66%)
Jan 29, 2008 7.195 7.346 7.092 7.319 114,887 +0.26(+3.71%)
Jan 28, 2008 6.768 7.119 6.575 7.057 80,511 +0.29(+4.27%)
Jan 25, 2008 6.871 7.098 6.672 6.768 82,207 +0.04(+0.61%)
Jan 24, 2008 6.933 6.933 6.637 6.727 71,023 -0.19(-2.69%)
Jan 23, 2008 6.327 6.913 6.059 6.913 147,711 +0.39(+6.02%)
Jan 22, 2008 5.976 6.541 5.887 6.520 197,385 +0.28(+4.53%)
Jan 21, 2008 6.217 6.362 5.976 6.238 0 +0.00(+0.00%)
Jan 18, 2008 6.217 6.362 5.976 6.238 304,574 +0.03(+0.56%)
Jan 17, 2008 6.734 6.768 6.155 6.203 232,969 -0.49(-7.30%)
Jan 16, 2008 6.775 6.914 6.541 6.692 112,127 -0.14(-2.02%)
Jan 15, 2008 6.830 6.933 6.673 6.830 65,359 -0.06(-0.90%)
Jan 14, 2008 6.851 6.988 6.740 6.892 94,553 +0.14(+2.14%)
Jan 11, 2008 6.816 6.857 6.672 6.747 119,825 -0.15(-2.20%)
Jan 10, 2008 6.906 7.002 6.541 6.899 209,742 -0.10(-1.47%)
Jan 09, 2008 5.914 7.064 5.914 7.002 325,924 +1.05(+17.57%)
Jan 08, 2008 6.630 6.706 5.900 5.956 211,758 -0.65(-9.80%)
Jan 07, 2008 6.678 6.775 6.506 6.603 196,368 +0.03(+0.42%)
Jan 04, 2008 6.417 6.644 6.334 6.575 224,109 +0.13(+2.03%)
Jan 03, 2008 6.940 7.078 6.396 6.444 265,743 -0.42(-6.12%)
Jan 02, 2008 7.801 7.801 6.775 6.864 166,738 -1.01(-12.77%)
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.