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

NL Industries (NY: NL )

7.040 +0.080 (+1.15%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2006 8.175 8.236 7.930 8.107 240,936 -0.07(-0.83%)
May 30, 2006 8.577 8.577 8.127 8.175 160,281 -0.43(-4.98%)
May 26, 2006 8.488 8.651 8.332 8.604 145,883 +0.14(+1.69%)
May 25, 2006 8.229 8.508 8.161 8.461 181,583 +0.30(+3.67%)
May 24, 2006 8.304 8.420 7.848 8.161 234,031 -0.17(-2.04%)
May 23, 2006 8.679 8.917 8.270 8.332 367,133 -0.16(-1.92%)
May 22, 2006 8.828 8.828 8.338 8.495 206,558 -0.35(-4.00%)
May 19, 2006 8.699 8.883 8.617 8.849 154,992 +0.15(+1.72%)
May 18, 2006 8.692 8.971 8.522 8.699 316,155 +0.03(+0.39%)
May 17, 2006 8.747 8.822 8.587 8.665 172,475 -0.20(-2.23%)
May 16, 2006 8.849 9.189 8.679 8.862 270,612 +0.44(+5.17%)
May 15, 2006 8.781 8.944 8.325 8.427 318,652 -0.53(-5.93%)
May 12, 2006 9.448 9.448 8.869 8.958 264,589 -0.51(-5.39%)
May 11, 2006 9.952 9.992 9.366 9.468 271,787 -0.26(-2.66%)
May 10, 2006 9.972 10.03 9.652 9.727 275,313 +0.06(+0.63%)
May 09, 2006 9.516 9.706 9.257 9.666 239,173 +0.20(+2.16%)
May 08, 2006 9.598 9.945 9.253 9.461 346,272 -0.46(-4.66%)
May 05, 2006 9.958 10.01 9.666 9.924 234,178 -0.12(-1.22%)
May 04, 2006 10.07 10.18 9.945 10.05 250,926 -0.03(-0.27%)
May 03, 2006 10.21 10.24 9.713 10.07 419,581 -0.14(-1.33%)
May 02, 2006 9.189 10.28 9.135 10.21 1,175,739 +1.18(+13.12%)
May 01, 2006 8.985 9.298 8.856 9.026 350,385 +0.06(+0.68%)
Apr 28, 2006 9.046 9.353 8.856 8.965 349,063 +0.14(+1.62%)
Apr 27, 2006 9.155 9.155 8.577 8.822 333,050 +0.03(+0.31%)
Apr 26, 2006 8.890 9.046 8.577 8.794 449,110 -0.11(-1.22%)
Apr 25, 2006 8.338 9.121 8.182 8.903 790,388 +0.76(+9.27%)
Apr 24, 2006 8.168 8.263 8.018 8.148 211,259 +0.05(+0.59%)
Apr 21, 2006 7.896 8.134 7.794 8.100 271,053 +0.43(+5.59%)
Apr 20, 2006 7.937 7.937 7.658 7.671 203,620 -0.10(-1.23%)
Apr 19, 2006 7.147 7.855 7.147 7.767 516,102 +0.96(+14.10%)
Apr 18, 2006 6.507 6.848 6.466 6.807 192,014 +0.31(+4.82%)
Apr 17, 2006 6.562 6.596 6.262 6.494 188,782 -0.14(-2.05%)
Apr 13, 2006 6.705 6.793 6.548 6.630 135,159 -0.07(-1.12%)
Apr 12, 2006 6.780 6.827 6.677 6.705 138,538 -0.05(-0.81%)
Apr 11, 2006 7.025 7.059 6.718 6.759 162,778 -0.26(-3.69%)
Apr 10, 2006 6.929 7.065 6.916 7.018 143,239 +0.03(+0.49%)
Apr 07, 2006 7.161 7.188 6.909 6.984 106,217 -0.20(-2.75%)
Apr 06, 2006 7.181 7.242 6.997 7.181 133,249 +0.01(+0.09%)
Apr 05, 2006 7.249 7.270 7.147 7.174 80,361 -0.11(-1.50%)
Apr 04, 2006 7.208 7.419 7.147 7.283 207,880 +0.02(+0.28%)
Apr 03, 2006 7.317 7.338 7.195 7.263 125,903 +0.03(+0.38%)
Mar 31, 2006 7.079 7.236 7.065 7.236 115,179 +0.12(+1.72%)
Mar 30, 2006 7.215 7.215 7.045 7.113 93,730 -0.07(-0.95%)
Mar 29, 2006 7.120 7.222 7.120 7.181 94,464 +0.07(+0.96%)
Mar 28, 2006 7.147 7.202 7.031 7.113 99,165 +0.00(+0.00%)
Mar 27, 2006 7.025 7.242 7.018 7.113 190,692 +0.05(+0.77%)
Mar 24, 2006 7.025 7.079 7.018 7.059 129,723 +0.02(+0.29%)
Mar 23, 2006 7.147 7.283 7.018 7.038 152,054 -0.15(-2.08%)
Mar 22, 2006 7.168 7.263 6.929 7.188 342,893 -0.10(-1.40%)
Mar 21, 2006 7.630 7.664 7.113 7.290 465,271 -0.33(-4.37%)
Mar 20, 2006 7.556 7.814 7.487 7.624 316,155 +0.14(+1.82%)
Mar 17, 2006 8.257 8.257 7.487 7.487 612,036 -0.80(-9.69%)
Mar 16, 2006 8.325 8.338 8.202 8.291 100,928 -0.05(-0.57%)
Mar 15, 2006 8.345 8.461 8.263 8.338 125,316 +0.01(+0.16%)
Mar 14, 2006 8.536 8.679 8.318 8.325 201,269 -0.19(-2.24%)
Mar 13, 2006 8.495 8.692 8.495 8.515 86,678 +0.03(+0.40%)
Mar 10, 2006 8.427 8.577 8.406 8.481 84,621 +0.03(+0.40%)
Mar 09, 2006 8.447 8.543 8.379 8.447 96,227 -0.03(-0.32%)
Mar 08, 2006 8.624 8.651 8.406 8.474 115,473 -0.12(-1.35%)
Mar 07, 2006 8.624 8.706 8.543 8.590 124,434 -0.12(-1.41%)
Mar 06, 2006 8.815 8.876 8.631 8.713 128,107 -0.16(-1.84%)
Mar 03, 2006 8.958 9.012 8.822 8.876 86,972 -0.07(-0.84%)
Mar 02, 2006 9.142 9.142 8.781 8.951 140,595 -0.12(-1.35%)
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.