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

NL Industries (NY: NL )

6.907 -0.053 (-0.76%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 10, 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 (%)
Aug 29, 2008 7.180 7.214 7.133 7.160 0 -0.02(-0.28%)
Aug 28, 2008 6.929 7.214 6.929 7.180 25,418 +0.22(+3.23%)
Aug 27, 2008 6.806 7.044 6.806 6.956 42,764 +0.07(+0.99%)
Aug 26, 2008 7.065 7.140 6.833 6.888 42,612 -0.12(-1.65%)
Aug 25, 2008 7.228 7.337 6.983 7.003 21,892 -0.33(-4.55%)
Aug 22, 2008 7.133 7.371 7.112 7.337 0 +0.33(+4.76%)
Aug 21, 2008 6.895 7.235 6.847 7.003 52,656 +0.12(+1.78%)
Aug 20, 2008 7.119 7.119 6.847 6.881 27,920 -0.12(-1.75%)
Aug 19, 2008 7.112 7.119 6.942 7.003 28,076 -0.21(-2.92%)
Aug 18, 2008 7.187 7.214 7.051 7.214 43,934 +0.03(+0.38%)
Aug 15, 2008 7.555 7.555 7.126 7.187 0 -0.25(-3.39%)
Aug 14, 2008 7.248 7.487 7.228 7.439 46,837 +0.05(+0.64%)
Aug 13, 2008 7.317 7.412 7.133 7.391 44,666 +0.11(+1.50%)
Aug 12, 2008 7.269 7.317 7.208 7.282 26,297 +0.01(+0.19%)
Aug 11, 2008 7.031 7.310 6.854 7.269 50,515 +0.18(+2.59%)
Aug 08, 2008 6.935 7.248 6.847 7.085 41,433 +0.14(+1.96%)
Aug 07, 2008 6.997 7.058 6.867 6.949 29,238 -0.13(-1.83%)
Aug 06, 2008 6.922 7.112 6.847 7.078 44,723 +0.16(+2.26%)
Aug 05, 2008 6.786 6.990 6.731 6.922 60,333 +0.22(+3.35%)
Aug 04, 2008 6.813 6.854 6.595 6.697 26,397 -0.13(-1.89%)
Aug 01, 2008 6.867 6.874 6.656 6.826 37,554 +0.04(+0.60%)
Jul 31, 2008 6.670 6.969 6.609 6.786 45,760 +0.00(+0.00%)
Jul 30, 2008 6.861 6.922 6.718 6.786 49,544 +0.03(+0.40%)
Jul 29, 2008 6.758 6.799 6.377 6.758 51,571 +0.38(+5.98%)
Jul 28, 2008 6.507 6.588 6.357 6.377 29,285 -0.22(-3.30%)
Jul 25, 2008 6.786 6.786 6.520 6.595 67,476 -0.07(-1.12%)
Jul 24, 2008 6.765 6.792 6.622 6.670 59,768 +0.03(+0.41%)
Jul 23, 2008 6.684 6.704 6.541 6.643 37,268 -0.07(-1.01%)
Jul 22, 2008 6.473 6.711 6.452 6.711 49,845 +0.18(+2.71%)
Jul 21, 2008 6.575 6.650 6.404 6.534 85,322 -0.11(-1.64%)
Jul 18, 2008 6.684 6.697 6.541 6.643 76,149 -0.04(-0.61%)
Jul 17, 2008 6.677 6.745 6.588 6.684 91,686 +0.01(+0.10%)
Jul 16, 2008 6.615 6.731 6.602 6.677 46,636 +0.12(+1.76%)
Jul 15, 2008 6.466 6.670 6.330 6.561 59,404 +0.00(+0.00%)
Jul 14, 2008 6.704 6.718 6.479 6.561 56,800 -0.12(-1.83%)
Jul 11, 2008 6.527 6.684 6.493 6.684 64,714 +0.04(+0.61%)
Jul 10, 2008 6.507 6.724 6.473 6.643 63,139 +0.14(+2.09%)
Jul 09, 2008 6.752 6.799 6.486 6.507 51,283 -0.29(-4.30%)
Jul 08, 2008 6.602 6.799 6.534 6.799 59,594 +0.23(+3.52%)
Jul 07, 2008 6.697 6.854 6.411 6.568 71,289 -0.05(-0.72%)
Jul 04, 2008 6.670 6.772 6.507 6.615 37,269 +0.00(+0.00%)
Jul 03, 2008 6.670 6.772 6.507 6.615 37,269 -0.03(-0.51%)
Jul 02, 2008 6.901 6.956 6.609 6.650 113,449 -0.14(-2.01%)
Jul 01, 2008 6.609 6.908 6.473 6.786 187,644 +0.30(+4.62%)
Jun 30, 2008 6.650 6.847 6.479 6.486 90,551 -0.25(-3.74%)
Jun 27, 2008 6.997 7.010 6.738 6.738 182,168 -0.25(-3.60%)
Jun 26, 2008 7.092 7.133 6.956 6.990 57,676 -0.15(-2.10%)
Jun 25, 2008 6.908 7.317 6.888 7.140 90,404 +0.23(+3.35%)
Jun 24, 2008 7.065 7.126 6.908 6.908 51,919 -0.18(-2.59%)
Jun 23, 2008 7.255 7.255 7.092 7.092 43,290 -0.12(-1.70%)
Jun 20, 2008 7.541 7.541 7.167 7.214 98,394 -0.29(-3.81%)
Jun 19, 2008 7.412 7.514 7.351 7.500 106,819 +0.09(+1.19%)
Jun 18, 2008 7.548 7.636 7.330 7.412 60,829 -0.24(-3.11%)
Jun 17, 2008 7.711 7.711 7.521 7.650 30,584 -0.07(-0.88%)
Jun 16, 2008 7.745 7.759 7.643 7.718 48,655 -0.02(-0.26%)
Jun 13, 2008 7.718 7.738 7.446 7.738 67,697 +0.09(+1.16%)
Jun 12, 2008 7.555 7.745 7.521 7.650 59,893 +0.15(+2.00%)
Jun 11, 2008 7.473 7.664 7.344 7.500 93,255 +0.01(+0.18%)
Jun 10, 2008 7.385 7.521 7.242 7.487 59,023 +0.17(+2.33%)
Jun 09, 2008 7.616 7.623 7.276 7.317 52,946 -0.33(-4.36%)
Jun 06, 2008 7.956 7.956 7.650 7.650 54,555 -0.39(-4.91%)
Jun 05, 2008 7.977 8.099 7.800 8.045 124,855 +0.13(+1.63%)
Jun 04, 2008 7.902 8.038 7.834 7.915 65,341 +0.01(+0.17%)
Jun 03, 2008 7.841 8.045 7.677 7.902 231,279 +0.06(+0.78%)
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.