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 (%)
Aug 29, 2008 7.181 7.215 7.134 7.161 0 -0.02(-0.28%)
Aug 28, 2008 6.929 7.215 6.929 7.181 25,415 +0.22(+3.23%)
Aug 27, 2008 6.807 7.045 6.807 6.957 42,760 +0.07(+0.99%)
Aug 26, 2008 7.065 7.140 6.834 6.888 42,607 -0.12(-1.65%)
Aug 25, 2008 7.229 7.338 6.984 7.004 21,889 -0.33(-4.55%)
Aug 22, 2008 7.134 7.372 7.113 7.338 0 +0.33(+4.76%)
Aug 21, 2008 6.895 7.236 6.848 7.004 52,650 +0.12(+1.78%)
Aug 20, 2008 7.120 7.120 6.848 6.882 27,917 -0.12(-1.75%)
Aug 19, 2008 7.113 7.120 6.943 7.004 28,073 -0.21(-2.92%)
Aug 18, 2008 7.188 7.215 7.052 7.215 43,929 +0.03(+0.38%)
Aug 15, 2008 7.556 7.556 7.127 7.188 0 -0.25(-3.39%)
Aug 14, 2008 7.249 7.487 7.229 7.440 46,832 +0.05(+0.64%)
Aug 13, 2008 7.317 7.413 7.134 7.392 44,661 +0.11(+1.50%)
Aug 12, 2008 7.270 7.317 7.209 7.283 26,294 +0.01(+0.19%)
Aug 11, 2008 7.031 7.310 6.854 7.270 50,509 +0.18(+2.59%)
Aug 08, 2008 6.936 7.249 6.848 7.086 41,429 +0.14(+1.96%)
Aug 07, 2008 6.997 7.059 6.868 6.950 29,235 -0.13(-1.83%)
Aug 06, 2008 6.923 7.113 6.848 7.079 44,718 +0.16(+2.26%)
Aug 05, 2008 6.786 6.991 6.732 6.923 60,326 +0.22(+3.35%)
Aug 04, 2008 6.814 6.854 6.596 6.698 26,394 -0.13(-1.89%)
Aug 01, 2008 6.868 6.875 6.657 6.827 37,550 +0.04(+0.60%)
Jul 31, 2008 6.671 6.970 6.609 6.786 45,755 +0.00(+0.00%)
Jul 30, 2008 6.861 6.923 6.718 6.786 49,538 +0.03(+0.40%)
Jul 29, 2008 6.759 6.800 6.378 6.759 51,566 +0.38(+5.98%)
Jul 28, 2008 6.507 6.589 6.358 6.378 29,282 -0.22(-3.30%)
Jul 25, 2008 6.786 6.786 6.521 6.596 67,469 -0.07(-1.12%)
Jul 24, 2008 6.766 6.793 6.623 6.671 59,762 +0.03(+0.41%)
Jul 23, 2008 6.684 6.705 6.541 6.643 37,264 -0.07(-1.01%)
Jul 22, 2008 6.473 6.711 6.453 6.711 49,840 +0.18(+2.71%)
Jul 21, 2008 6.575 6.650 6.405 6.535 85,313 -0.11(-1.64%)
Jul 18, 2008 6.684 6.698 6.541 6.643 76,141 -0.04(-0.61%)
Jul 17, 2008 6.677 6.746 6.589 6.684 91,676 +0.01(+0.10%)
Jul 16, 2008 6.616 6.732 6.603 6.677 46,631 +0.12(+1.76%)
Jul 15, 2008 6.466 6.671 6.330 6.562 59,398 +0.00(+0.00%)
Jul 14, 2008 6.705 6.718 6.480 6.562 56,794 -0.12(-1.83%)
Jul 11, 2008 6.528 6.684 6.494 6.684 64,707 +0.04(+0.61%)
Jul 10, 2008 6.507 6.725 6.473 6.643 63,132 +0.14(+2.09%)
Jul 09, 2008 6.752 6.800 6.487 6.507 51,278 -0.29(-4.30%)
Jul 08, 2008 6.603 6.800 6.535 6.800 59,587 +0.23(+3.52%)
Jul 07, 2008 6.698 6.854 6.412 6.569 71,281 -0.05(-0.72%)
Jul 04, 2008 6.671 6.773 6.507 6.616 37,265 +0.00(+0.00%)
Jul 03, 2008 6.671 6.773 6.507 6.616 37,265 -0.03(-0.51%)
Jul 02, 2008 6.902 6.957 6.609 6.650 113,436 -0.14(-2.01%)
Jul 01, 2008 6.609 6.909 6.473 6.786 187,624 +0.30(+4.62%)
Jun 30, 2008 6.650 6.848 6.480 6.487 90,542 -0.25(-3.74%)
Jun 27, 2008 6.997 7.011 6.739 6.739 182,149 -0.25(-3.60%)
Jun 26, 2008 7.093 7.134 6.957 6.991 57,670 -0.15(-2.10%)
Jun 25, 2008 6.909 7.317 6.888 7.140 90,395 +0.23(+3.35%)
Jun 24, 2008 7.065 7.127 6.909 6.909 51,914 -0.18(-2.59%)
Jun 23, 2008 7.256 7.256 7.093 7.093 43,286 -0.12(-1.70%)
Jun 20, 2008 7.542 7.542 7.168 7.215 98,384 -0.29(-3.81%)
Jun 19, 2008 7.413 7.515 7.351 7.501 106,808 +0.09(+1.19%)
Jun 18, 2008 7.549 7.637 7.331 7.413 60,823 -0.24(-3.11%)
Jun 17, 2008 7.712 7.712 7.521 7.651 30,581 -0.07(-0.88%)
Jun 16, 2008 7.746 7.760 7.644 7.719 48,650 -0.02(-0.26%)
Jun 13, 2008 7.719 7.739 7.447 7.739 67,689 +0.09(+1.16%)
Jun 12, 2008 7.556 7.746 7.521 7.651 59,887 +0.15(+2.00%)
Jun 11, 2008 7.474 7.664 7.345 7.501 93,245 +0.01(+0.18%)
Jun 10, 2008 7.385 7.521 7.242 7.487 59,017 +0.17(+2.33%)
Jun 09, 2008 7.617 7.624 7.276 7.317 52,941 -0.33(-4.36%)
Jun 06, 2008 7.957 7.957 7.651 7.651 54,550 -0.39(-4.91%)
Jun 05, 2008 7.978 8.100 7.801 8.046 124,841 +0.13(+1.63%)
Jun 04, 2008 7.903 8.039 7.835 7.916 65,334 +0.01(+0.17%)
Jun 03, 2008 7.841 8.046 7.678 7.903 231,254 +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.