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

NL Industries (NY: NL )

6.890 -0.070 (-1.01%)
Official Closing Price Updated: 7:00 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 (%)
Dec 29, 2006 7.052 7.147 6.841 7.038 186,137 -0.03(-0.39%)
Dec 28, 2006 7.229 7.317 7.018 7.065 86,531 -0.19(-2.63%)
Dec 27, 2006 7.276 7.317 7.174 7.256 58,911 +0.05(+0.66%)
Dec 26, 2006 7.113 7.249 7.079 7.208 92,701 +0.03(+0.38%)
Dec 22, 2006 7.147 7.263 7.120 7.181 60,674 +0.01(+0.09%)
Dec 21, 2006 7.317 7.406 7.120 7.174 100,047 -0.09(-1.22%)
Dec 20, 2006 7.270 7.399 7.161 7.263 114,297 +0.02(+0.28%)
Dec 19, 2006 6.875 7.242 6.841 7.242 144,561 +0.33(+4.72%)
Dec 18, 2006 7.011 7.213 6.854 6.916 94,905 -0.14(-1.93%)
Dec 15, 2006 7.283 7.453 7.018 7.052 169,536 -0.23(-3.18%)
Dec 14, 2006 7.419 7.481 7.249 7.283 93,142 -0.07(-0.93%)
Dec 13, 2006 7.501 7.624 7.202 7.351 146,618 -0.13(-1.73%)
Dec 12, 2006 7.501 7.617 7.453 7.481 75,953 -0.02(-0.27%)
Dec 11, 2006 7.501 7.746 7.474 7.501 111,800 +0.07(+0.92%)
Dec 08, 2006 7.426 7.678 7.419 7.433 111,065 +0.01(+0.18%)
Dec 07, 2006 7.964 7.971 7.406 7.419 157,196 -0.56(-7.00%)
Dec 06, 2006 7.964 8.114 7.964 7.978 57,442 -0.03(-0.34%)
Dec 05, 2006 7.862 8.141 7.862 8.005 200,682 +0.18(+2.26%)
Dec 04, 2006 7.658 7.841 7.630 7.828 86,678 +0.19(+2.50%)
Dec 01, 2006 7.501 7.712 7.447 7.637 89,028 +0.09(+1.17%)
Nov 30, 2006 7.413 7.569 7.413 7.549 107,392 +0.16(+2.12%)
Nov 29, 2006 7.338 7.521 7.256 7.392 65,963 +0.07(+0.93%)
Nov 28, 2006 7.290 7.542 7.256 7.324 68,754 +0.03(+0.47%)
Nov 27, 2006 7.521 7.658 7.263 7.290 108,127 -0.25(-3.34%)
Nov 24, 2006 7.379 7.556 7.379 7.542 35,699 +0.10(+1.28%)
Nov 22, 2006 7.392 7.535 7.372 7.447 45,689 +0.05(+0.74%)
Nov 21, 2006 7.447 7.556 7.304 7.392 94,611 -0.08(-1.09%)
Nov 20, 2006 7.413 7.515 7.338 7.474 86,825 +0.13(+1.76%)
Nov 17, 2006 7.385 7.413 7.256 7.345 58,764 -0.03(-0.37%)
Nov 16, 2006 7.310 7.372 7.243 7.372 75,806 +0.12(+1.69%)
Nov 15, 2006 7.113 7.290 7.086 7.249 85,502 +0.16(+2.21%)
Nov 14, 2006 6.936 7.283 6.848 7.093 94,023 +0.16(+2.26%)
Nov 13, 2006 7.065 7.249 6.820 6.936 116,795 -0.15(-2.11%)
Nov 10, 2006 7.202 7.283 7.011 7.086 78,598 -0.13(-1.79%)
Nov 09, 2006 7.487 7.556 7.147 7.215 157,930 -0.27(-3.55%)
Nov 08, 2006 7.297 7.494 7.270 7.481 68,754 +0.15(+2.04%)
Nov 07, 2006 7.385 7.610 7.324 7.331 90,644 -0.28(-3.67%)
Nov 06, 2006 7.399 7.651 7.399 7.610 62,437 +0.25(+3.33%)
Nov 03, 2006 7.590 7.760 7.236 7.365 130,605 -0.18(-2.35%)
Nov 02, 2006 7.351 7.651 7.351 7.542 70,371 +0.16(+2.21%)
Nov 01, 2006 7.590 7.746 7.372 7.379 72,133 -0.18(-2.34%)
Oct 31, 2006 7.807 7.814 7.542 7.556 88,441 -0.21(-2.72%)
Oct 30, 2006 7.487 7.814 7.481 7.767 71,252 +0.22(+2.98%)
Oct 27, 2006 7.814 7.814 7.521 7.542 60,968 -0.27(-3.48%)
Oct 26, 2006 7.603 7.821 7.549 7.814 87,706 +0.29(+3.89%)
Oct 25, 2006 7.392 7.610 7.392 7.521 65,522 +0.13(+1.75%)
Oct 24, 2006 7.596 7.637 7.358 7.392 78,010 -0.20(-2.60%)
Oct 23, 2006 7.508 7.726 7.474 7.590 109,008 +0.01(+0.18%)
Oct 20, 2006 7.481 7.617 7.447 7.576 100,634 +0.10(+1.27%)
Oct 19, 2006 7.338 7.481 7.338 7.481 86,237 +0.16(+2.23%)
Oct 18, 2006 7.379 7.399 7.236 7.317 127,519 -0.04(-0.56%)
Oct 17, 2006 7.249 7.379 7.229 7.358 79,479 +0.07(+1.03%)
Oct 16, 2006 7.154 7.351 7.140 7.283 105,042 +0.12(+1.61%)
Oct 13, 2006 7.140 7.202 7.113 7.168 107,833 +0.04(+0.57%)
Oct 12, 2006 7.188 7.215 7.113 7.127 84,180 -0.06(-0.85%)
Oct 11, 2006 7.208 7.252 7.072 7.188 88,294 -0.03(-0.38%)
Oct 10, 2006 7.113 7.215 7.065 7.215 67,873 +0.10(+1.44%)
Oct 09, 2006 7.120 7.181 7.025 7.113 118,998 -0.05(-0.76%)
Oct 06, 2006 7.202 7.215 7.079 7.168 146,618 -0.01(-0.19%)
Oct 05, 2006 6.909 7.195 6.909 7.181 143,974 +0.28(+4.04%)
Oct 04, 2006 6.814 6.916 6.814 6.902 224,628 +0.02(+0.30%)
Oct 03, 2006 6.780 6.909 6.671 6.882 162,044 +0.13(+1.92%)
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.