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: 4:10 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 (%)
May 30, 2008 7.780 7.918 7.649 7.918 108,579 +0.14(+1.77%)
May 29, 2008 7.691 7.897 7.635 7.780 49,934 +0.08(+0.98%)
May 28, 2008 7.491 7.711 7.491 7.704 111,094 +0.17(+2.19%)
May 27, 2008 7.429 7.594 7.395 7.539 42,846 +0.11(+1.48%)
May 26, 2008 7.608 7.677 7.215 7.429 0 +0.00(+0.00%)
May 23, 2008 7.608 7.677 7.215 7.429 69,597 -0.18(-2.35%)
May 22, 2008 7.574 7.711 7.518 7.608 63,446 +0.08(+1.01%)
May 21, 2008 7.505 7.711 7.401 7.532 72,853 +0.08(+1.02%)
May 20, 2008 7.553 7.553 7.333 7.456 55,822 -0.08(-1.01%)
May 19, 2008 7.553 7.725 7.484 7.532 55,861 +0.05(+0.64%)
May 16, 2008 7.704 7.704 7.305 7.484 79,808 -0.19(-2.51%)
May 15, 2008 7.470 7.801 7.470 7.677 49,598 +0.17(+2.29%)
May 14, 2008 7.546 7.615 7.436 7.505 44,323 -0.04(-0.55%)
May 13, 2008 7.594 7.615 7.505 7.546 38,110 -0.06(-0.72%)
May 12, 2008 7.436 7.697 7.367 7.601 91,054 +0.17(+2.22%)
May 09, 2008 7.209 7.491 7.181 7.436 41,201 +0.23(+3.15%)
May 08, 2008 7.367 7.374 7.154 7.209 141,408 -0.11(-1.51%)
May 07, 2008 7.642 7.677 7.284 7.319 167,536 -0.34(-4.41%)
May 06, 2008 7.787 7.787 7.450 7.656 268,982 +0.08(+1.09%)
May 05, 2008 7.670 7.670 7.463 7.574 193,039 -0.05(-0.63%)
May 02, 2008 7.801 7.801 7.594 7.622 81,458 -0.11(-1.42%)
May 01, 2008 7.608 7.759 7.587 7.732 427,513 +0.10(+1.35%)
Apr 30, 2008 7.704 7.890 7.594 7.629 40,178 -0.08(-0.98%)
Apr 29, 2008 7.938 7.938 7.587 7.704 76,972 -0.19(-2.36%)
Apr 28, 2008 7.828 8.028 7.539 7.890 80,865 +0.09(+1.15%)
Apr 25, 2008 7.746 7.987 7.525 7.801 126,262 +0.14(+1.89%)
Apr 24, 2008 7.608 7.856 7.298 7.656 222,374 +0.01(+0.18%)
Apr 23, 2008 7.870 7.870 7.525 7.642 45,315 -0.19(-2.46%)
Apr 22, 2008 8.083 8.131 7.615 7.835 91,945 -0.35(-4.29%)
Apr 21, 2008 7.966 8.207 7.966 8.186 87,729 +0.22(+2.77%)
Apr 18, 2008 7.973 8.007 7.704 7.966 197,581 +0.12(+1.58%)
Apr 17, 2008 7.876 7.897 7.608 7.842 105,924 -0.07(-0.87%)
Apr 16, 2008 7.367 8.062 7.257 7.911 154,233 +0.61(+8.29%)
Apr 15, 2008 7.346 7.374 7.181 7.305 45,813 -0.01(-0.09%)
Apr 14, 2008 7.298 7.367 7.167 7.312 66,680 +0.04(+0.57%)
Apr 11, 2008 7.918 7.918 7.257 7.271 165,006 -0.78(-9.74%)
Apr 10, 2008 7.814 8.083 7.601 8.055 114,306 +0.19(+2.36%)
Apr 09, 2008 8.090 8.138 7.759 7.870 81,626 -0.27(-3.30%)
Apr 08, 2008 8.042 8.138 8.007 8.138 72,040 +0.04(+0.51%)
Apr 07, 2008 8.145 8.166 8.028 8.097 72,330 -0.05(-0.59%)
Apr 04, 2008 8.049 8.200 8.007 8.145 80,609 +0.07(+0.85%)
Apr 03, 2008 7.828 8.097 7.725 8.076 63,471 +0.16(+2.00%)
Apr 02, 2008 7.849 7.966 7.691 7.918 84,888 +0.02(+0.26%)
Apr 01, 2008 7.574 7.897 7.532 7.897 83,514 +0.38(+5.04%)
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%)
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.