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 (%)
May 31, 2007 7.357 7.357 7.071 7.282 113,428 -0.05(-0.74%)
May 30, 2007 7.146 7.398 7.051 7.337 92,417 +0.18(+2.47%)
May 29, 2007 7.296 7.391 7.058 7.160 97,560 -0.07(-0.94%)
May 25, 2007 7.310 7.357 7.194 7.228 77,431 -0.02(-0.28%)
May 24, 2007 7.364 7.500 7.180 7.248 182,484 -0.22(-3.01%)
May 23, 2007 7.602 7.602 7.432 7.473 52,600 -0.12(-1.52%)
May 22, 2007 7.487 7.657 7.453 7.589 154,715 +0.14(+1.92%)
May 21, 2007 7.248 7.453 7.242 7.446 94,915 +0.22(+3.01%)
May 18, 2007 7.194 7.276 7.112 7.228 59,652 +0.03(+0.47%)
May 17, 2007 7.214 7.221 7.051 7.194 121,803 -0.05(-0.75%)
May 16, 2007 7.187 7.255 6.969 7.248 193,709 +0.07(+0.95%)
May 15, 2007 7.527 7.527 7.160 7.180 124,007 -0.34(-4.52%)
May 14, 2007 7.970 8.024 7.493 7.521 83,014 -0.48(-6.04%)
May 11, 2007 7.698 8.106 7.698 8.004 93,005 +0.32(+4.16%)
May 10, 2007 8.297 8.297 7.636 7.684 88,303 -0.61(-7.38%)
May 09, 2007 8.222 8.303 8.011 8.297 32,177 +0.07(+0.91%)
May 08, 2007 8.283 8.283 8.004 8.222 50,396 -0.06(-0.74%)
May 07, 2007 8.167 8.405 8.126 8.283 37,907 +0.04(+0.50%)
May 04, 2007 8.208 8.351 8.181 8.242 40,552 -0.14(-1.62%)
May 03, 2007 8.147 8.378 8.092 8.378 69,203 +0.25(+3.01%)
May 02, 2007 8.024 8.440 7.956 8.133 136,496 +0.07(+0.84%)
May 01, 2007 8.038 8.086 7.827 8.065 89,773 +0.00(+0.00%)
Apr 30, 2007 8.269 8.365 8.018 8.065 76,255 -0.32(-3.81%)
Apr 27, 2007 8.616 8.650 8.269 8.385 48,339 -0.23(-2.69%)
Apr 26, 2007 8.732 8.732 8.501 8.616 52,159 -0.12(-1.33%)
Apr 25, 2007 8.780 8.780 8.514 8.732 53,041 -0.01(-0.16%)
Apr 24, 2007 8.780 8.780 8.474 8.746 54,804 +0.01(+0.08%)
Apr 23, 2007 9.004 9.011 8.644 8.739 63,913 -0.29(-3.17%)
Apr 20, 2007 9.093 9.134 8.848 9.025 88,744 -0.05(-0.53%)
Apr 19, 2007 8.685 9.072 8.290 9.072 149,278 +0.37(+4.30%)
Apr 18, 2007 9.352 9.352 8.685 8.698 254,920 -0.50(-5.47%)
Apr 17, 2007 8.167 9.869 8.113 9.202 1,032,169 +0.95(+11.55%)
Apr 16, 2007 7.841 8.548 7.813 8.249 261,972 +0.47(+6.04%)
Apr 13, 2007 7.630 7.807 7.562 7.779 34,087 +0.22(+2.88%)
Apr 12, 2007 7.391 7.562 7.317 7.562 47,457 +0.21(+2.87%)
Apr 11, 2007 7.589 7.589 7.208 7.351 40,552 -0.24(-3.14%)
Apr 10, 2007 7.691 7.704 7.555 7.589 43,049 -0.12(-1.50%)
Apr 09, 2007 7.895 7.956 7.691 7.704 48,192 -0.21(-2.67%)
Apr 05, 2007 7.745 7.990 7.657 7.915 73,610 +0.17(+2.20%)
Apr 04, 2007 7.738 7.786 7.677 7.745 57,595 -0.01(-0.18%)
Apr 03, 2007 7.534 7.841 7.527 7.759 58,771 +0.24(+3.17%)
Apr 02, 2007 7.473 7.521 7.357 7.521 37,760 +0.10(+1.38%)
Mar 30, 2007 7.248 7.482 7.248 7.419 37,319 +0.18(+2.44%)
Mar 29, 2007 7.378 7.398 7.160 7.242 36,732 -0.05(-0.65%)
Mar 28, 2007 7.317 7.344 7.242 7.289 26,887 -0.03(-0.37%)
Mar 27, 2007 7.459 7.459 7.221 7.317 44,666 -0.19(-2.54%)
Mar 26, 2007 7.385 7.534 7.323 7.507 52,306 +0.09(+1.19%)
Mar 23, 2007 7.453 7.480 7.391 7.419 38,054 -0.06(-0.82%)
Mar 22, 2007 7.555 7.568 7.330 7.480 62,738 -0.10(-1.26%)
Mar 21, 2007 7.609 7.623 7.473 7.575 83,161 -0.03(-0.45%)
Mar 20, 2007 7.282 7.643 7.246 7.609 73,464 +0.33(+4.49%)
Mar 19, 2007 6.847 7.555 6.847 7.282 145,605 +0.44(+6.36%)
Mar 16, 2007 6.854 6.956 6.820 6.847 153,099 +0.00(+0.00%)
Mar 15, 2007 7.037 7.037 6.792 6.847 93,152 -0.22(-3.08%)
Mar 14, 2007 6.806 7.187 6.806 7.065 439,608 +0.23(+3.39%)
Mar 13, 2007 6.915 6.874 6.806 6.833 70,231 -0.08(-1.18%)
Mar 12, 2007 6.888 6.969 6.813 6.915 76,843 -0.05(-0.78%)
Mar 09, 2007 6.976 6.997 6.908 6.969 50,837 +0.05(+0.79%)
Mar 08, 2007 6.867 7.010 6.806 6.915 97,119 -0.11(-1.55%)
Mar 07, 2007 7.037 7.078 6.942 7.024 58,477 -0.03(-0.48%)
Mar 06, 2007 6.915 7.085 6.874 7.058 49,220 +0.21(+3.08%)
Mar 05, 2007 7.085 7.201 6.840 6.847 84,189 -0.31(-4.28%)
Mar 02, 2007 7.405 7.507 7.146 7.153 66,705 -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.