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

NL Industries (NY: NL )

7.040 -0.210 (-2.90%)
Official Closing 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, 2007 7.358 7.358 7.072 7.283 113,416 -0.05(-0.74%)
May 30, 2007 7.147 7.399 7.052 7.338 92,407 +0.18(+2.47%)
May 29, 2007 7.297 7.392 7.059 7.161 97,549 -0.07(-0.94%)
May 25, 2007 7.310 7.358 7.195 7.229 77,422 -0.02(-0.28%)
May 24, 2007 7.365 7.501 7.181 7.249 182,465 -0.22(-3.01%)
May 23, 2007 7.603 7.603 7.433 7.474 52,594 -0.12(-1.52%)
May 22, 2007 7.487 7.658 7.453 7.590 154,698 +0.14(+1.92%)
May 21, 2007 7.249 7.453 7.242 7.447 94,905 +0.22(+3.01%)
May 18, 2007 7.195 7.276 7.113 7.229 59,646 +0.03(+0.47%)
May 17, 2007 7.215 7.222 7.052 7.195 121,790 -0.05(-0.75%)
May 16, 2007 7.188 7.256 6.970 7.249 193,689 +0.07(+0.95%)
May 15, 2007 7.528 7.528 7.161 7.181 123,993 -0.34(-4.52%)
May 14, 2007 7.971 8.025 7.494 7.521 83,005 -0.48(-6.04%)
May 11, 2007 7.698 8.107 7.698 8.005 92,995 +0.32(+4.16%)
May 10, 2007 8.297 8.297 7.637 7.685 88,294 -0.61(-7.38%)
May 09, 2007 8.223 8.304 8.012 8.297 32,173 +0.07(+0.91%)
May 08, 2007 8.284 8.284 8.005 8.223 50,390 -0.06(-0.74%)
May 07, 2007 8.168 8.406 8.127 8.284 37,903 +0.04(+0.50%)
May 04, 2007 8.209 8.352 8.182 8.243 40,547 -0.14(-1.62%)
May 03, 2007 8.148 8.379 8.093 8.379 69,195 +0.25(+3.01%)
May 02, 2007 8.025 8.440 7.957 8.134 136,481 +0.07(+0.84%)
May 01, 2007 8.039 8.086 7.828 8.066 89,763 +0.00(+0.00%)
Apr 30, 2007 8.270 8.366 8.018 8.066 76,247 -0.32(-3.81%)
Apr 27, 2007 8.617 8.651 8.270 8.386 48,334 -0.23(-2.69%)
Apr 26, 2007 8.733 8.733 8.502 8.617 52,153 -0.12(-1.33%)
Apr 25, 2007 8.781 8.781 8.515 8.733 53,035 -0.01(-0.16%)
Apr 24, 2007 8.781 8.781 8.474 8.747 54,798 +0.01(+0.08%)
Apr 23, 2007 9.005 9.012 8.645 8.740 63,906 -0.29(-3.17%)
Apr 20, 2007 9.094 9.135 8.849 9.026 88,735 -0.05(-0.53%)
Apr 19, 2007 8.685 9.073 8.291 9.073 149,262 +0.37(+4.30%)
Apr 18, 2007 9.353 9.353 8.685 8.699 254,892 -0.50(-5.47%)
Apr 17, 2007 8.168 9.870 8.114 9.203 1,032,059 +0.95(+11.55%)
Apr 16, 2007 7.841 8.549 7.814 8.250 261,944 +0.47(+6.04%)
Apr 13, 2007 7.630 7.807 7.562 7.780 34,083 +0.22(+2.88%)
Apr 12, 2007 7.392 7.562 7.317 7.562 47,452 +0.21(+2.87%)
Apr 11, 2007 7.590 7.590 7.208 7.351 40,547 -0.24(-3.14%)
Apr 10, 2007 7.692 7.705 7.556 7.590 43,045 -0.12(-1.50%)
Apr 09, 2007 7.896 7.957 7.692 7.705 48,187 -0.21(-2.67%)
Apr 05, 2007 7.746 7.991 7.658 7.916 73,603 +0.17(+2.20%)
Apr 04, 2007 7.739 7.787 7.678 7.746 57,589 -0.01(-0.18%)
Apr 03, 2007 7.535 7.841 7.528 7.760 58,764 +0.24(+3.17%)
Apr 02, 2007 7.474 7.521 7.358 7.521 37,756 +0.10(+1.38%)
Mar 30, 2007 7.249 7.482 7.249 7.419 37,315 +0.18(+2.44%)
Mar 29, 2007 7.379 7.399 7.161 7.242 36,728 -0.05(-0.65%)
Mar 28, 2007 7.317 7.345 7.242 7.290 26,884 -0.03(-0.37%)
Mar 27, 2007 7.460 7.460 7.222 7.317 44,661 -0.19(-2.54%)
Mar 26, 2007 7.385 7.535 7.324 7.508 52,300 +0.09(+1.19%)
Mar 23, 2007 7.453 7.481 7.392 7.419 38,050 -0.06(-0.82%)
Mar 22, 2007 7.556 7.569 7.331 7.481 62,731 -0.10(-1.26%)
Mar 21, 2007 7.610 7.624 7.474 7.576 83,152 -0.03(-0.45%)
Mar 20, 2007 7.283 7.644 7.247 7.610 73,456 +0.33(+4.49%)
Mar 19, 2007 6.848 7.556 6.848 7.283 145,590 +0.44(+6.36%)
Mar 16, 2007 6.854 6.957 6.820 6.848 153,082 +0.00(+0.00%)
Mar 15, 2007 7.038 7.038 6.793 6.848 93,142 -0.22(-3.08%)
Mar 14, 2007 6.807 7.188 6.807 7.065 439,561 +0.23(+3.39%)
Mar 13, 2007 6.916 6.875 6.807 6.834 70,224 -0.08(-1.18%)
Mar 12, 2007 6.888 6.970 6.814 6.916 76,835 -0.05(-0.78%)
Mar 09, 2007 6.977 6.997 6.909 6.970 50,831 +0.05(+0.79%)
Mar 08, 2007 6.868 7.011 6.807 6.916 97,109 -0.11(-1.55%)
Mar 07, 2007 7.038 7.079 6.943 7.025 58,471 -0.03(-0.48%)
Mar 06, 2007 6.916 7.086 6.875 7.059 49,215 +0.21(+3.08%)
Mar 05, 2007 7.086 7.202 6.841 6.848 84,180 -0.31(-4.28%)
Mar 02, 2007 7.406 7.508 7.147 7.154 66,698 -0.29(-3.93%)
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.