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

NL Industries (NY: NL )

6.990 -0.040 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 28, 2006 7.625 7.883 7.464 7.556 414,130 +0.12(+1.62%)
Apr 27, 2006 7.717 7.717 7.229 7.436 395,132 +0.02(+0.31%)
Apr 26, 2006 7.493 7.625 7.229 7.413 532,827 -0.09(-1.22%)
Apr 25, 2006 7.028 7.688 6.896 7.504 937,720 +0.64(+9.27%)
Apr 24, 2006 6.885 6.965 6.759 6.868 250,639 +0.04(+0.59%)
Apr 21, 2006 6.655 6.856 6.569 6.827 321,578 +0.36(+5.59%)
Apr 20, 2006 6.690 6.690 6.454 6.466 241,576 -0.08(-1.23%)
Apr 19, 2006 6.024 6.621 6.024 6.546 612,307 +0.81(+14.10%)
Apr 18, 2006 5.485 5.772 5.450 5.737 227,806 +0.26(+4.82%)
Apr 17, 2006 5.531 5.559 5.278 5.473 223,972 -0.11(-2.05%)
Apr 13, 2006 5.651 5.726 5.519 5.588 160,353 -0.06(-1.12%)
Apr 12, 2006 5.714 5.755 5.628 5.651 164,362 -0.05(-0.81%)
Apr 11, 2006 5.921 5.950 5.663 5.697 193,121 -0.22(-3.69%)
Apr 10, 2006 5.841 5.955 5.829 5.915 169,940 +0.03(+0.49%)
Apr 07, 2006 6.036 6.059 5.823 5.886 126,017 -0.17(-2.75%)
Apr 06, 2006 6.053 6.105 5.898 6.053 158,087 +0.01(+0.09%)
Apr 05, 2006 6.110 6.127 6.024 6.047 95,340 -0.09(-1.50%)
Apr 04, 2006 6.076 6.254 6.024 6.139 246,630 +0.02(+0.28%)
Apr 03, 2006 6.168 6.185 6.064 6.122 149,372 +0.02(+0.38%)
Mar 31, 2006 5.967 6.099 5.955 6.099 136,649 +0.10(+1.72%)
Mar 30, 2006 6.082 6.082 5.938 5.995 111,201 -0.06(-0.95%)
Mar 29, 2006 6.001 6.087 6.001 6.053 112,073 +0.06(+0.96%)
Mar 28, 2006 6.024 6.070 5.927 5.995 117,650 +0.00(+0.00%)
Mar 27, 2006 5.921 6.105 5.915 5.995 226,238 +0.05(+0.77%)
Mar 24, 2006 5.921 5.967 5.915 5.950 153,904 +0.02(+0.29%)
Mar 23, 2006 6.024 6.139 5.915 5.932 180,397 -0.13(-2.08%)
Mar 22, 2006 6.041 6.122 5.841 6.059 406,810 -0.09(-1.40%)
Mar 21, 2006 6.432 6.460 5.995 6.145 552,000 -0.28(-4.38%)
Mar 20, 2006 6.368 6.586 6.311 6.426 375,088 +0.11(+1.82%)
Mar 17, 2006 6.959 6.959 6.311 6.311 726,123 -0.68(-9.69%)
Mar 16, 2006 7.017 7.028 6.913 6.988 119,742 -0.04(-0.57%)
Mar 15, 2006 7.034 7.131 6.965 7.028 148,675 +0.01(+0.16%)
Mar 14, 2006 7.195 7.315 7.011 7.017 238,787 -0.16(-2.24%)
Mar 13, 2006 7.160 7.327 7.160 7.177 102,835 +0.03(+0.40%)
Mar 10, 2006 7.103 7.229 7.086 7.149 100,395 +0.03(+0.40%)
Mar 09, 2006 7.120 7.200 7.063 7.120 114,164 -0.02(-0.32%)
Mar 08, 2006 7.269 7.292 7.086 7.143 136,997 -0.10(-1.35%)
Mar 07, 2006 7.269 7.338 7.200 7.240 147,629 -0.10(-1.41%)
Mar 06, 2006 7.430 7.481 7.275 7.344 151,987 -0.14(-1.84%)
Mar 03, 2006 7.550 7.596 7.436 7.481 103,184 -0.06(-0.84%)
Mar 02, 2006 7.705 7.705 7.401 7.545 166,802 -0.10(-1.35%)
Mar 01, 2006 7.573 7.659 7.509 7.648 309,900 +0.08(+1.06%)
Feb 28, 2006 7.269 8.233 7.401 7.568 649,606 +0.30(+4.10%)
Feb 27, 2006 7.131 7.390 7.121 7.269 226,586 +0.09(+1.20%)
Feb 24, 2006 7.189 7.338 7.166 7.183 258,308 -0.05(-0.63%)
Feb 23, 2006 7.430 7.533 7.028 7.229 876,019 -0.35(-4.62%)
Feb 22, 2006 8.199 8.348 6.965 7.579 1,321,000 -0.66(-8.01%)
Feb 21, 2006 8.325 8.354 8.141 8.239 93,597 -0.07(-0.90%)
Feb 17, 2006 8.290 8.371 8.204 8.313 116,430 +0.07(+0.91%)
Feb 16, 2006 8.038 8.290 7.993 8.239 82,791 +0.15(+1.92%)
Feb 15, 2006 8.067 8.141 7.946 8.084 105,275 +0.05(+0.64%)
Feb 14, 2006 7.889 8.147 7.843 8.032 170,462 +0.25(+3.17%)
Feb 13, 2006 8.004 8.004 7.774 7.786 76,342 -0.20(-2.44%)
Feb 10, 2006 7.975 8.032 7.843 7.981 66,930 +0.01(+0.07%)
Feb 09, 2006 8.038 8.256 7.975 7.975 191,204 -0.09(-1.14%)
Feb 08, 2006 7.671 8.124 7.619 8.067 247,328 +0.44(+5.79%)
Feb 07, 2006 7.499 7.717 7.499 7.625 148,675 +0.11(+1.53%)
Feb 06, 2006 7.803 7.810 7.459 7.510 137,695 -0.28(-3.61%)
Feb 03, 2006 7.745 7.837 7.745 7.791 88,717 +0.04(+0.52%)
Feb 02, 2006 7.768 7.877 7.745 7.751 140,832 -0.05(-0.59%)
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.