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

NL Industries (NY: NL )

7.390 -0.100 (-1.34%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 23, 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, 2006 8.269 8.331 8.021 8.200 238,198 -0.07(-0.83%)
May 30, 2006 8.675 8.675 8.221 8.269 158,459 -0.43(-4.98%)
May 26, 2006 8.586 8.751 8.427 8.703 144,226 +0.14(+1.69%)
May 25, 2006 8.324 8.606 8.255 8.558 179,520 +0.30(+3.67%)
May 24, 2006 8.400 8.517 7.938 8.255 231,371 -0.17(-2.04%)
May 23, 2006 8.778 9.019 8.365 8.427 362,961 -0.17(-1.92%)
May 22, 2006 8.930 8.930 8.434 8.592 204,211 -0.36(-4.00%)
May 19, 2006 8.799 8.985 8.716 8.951 153,231 +0.15(+1.72%)
May 18, 2006 8.792 9.074 8.620 8.799 312,562 +0.03(+0.39%)
May 17, 2006 8.847 8.923 8.686 8.765 170,515 -0.20(-2.23%)
May 16, 2006 8.951 9.295 8.778 8.964 267,537 +0.44(+5.17%)
May 15, 2006 8.882 9.047 8.420 8.524 315,031 -0.54(-5.93%)
May 12, 2006 9.556 9.556 8.971 9.061 261,582 -0.52(-5.39%)
May 11, 2006 10.07 10.11 9.474 9.577 268,699 -0.26(-2.66%)
May 10, 2006 10.09 10.14 9.763 9.839 272,185 +0.06(+0.63%)
May 09, 2006 9.625 9.818 9.364 9.777 236,455 +0.21(+2.16%)
May 08, 2006 9.708 10.06 9.360 9.570 342,337 -0.47(-4.66%)
May 05, 2006 10.07 10.12 9.777 10.04 231,517 -0.12(-1.22%)
May 04, 2006 10.19 10.30 10.06 10.16 248,074 -0.03(-0.27%)
May 03, 2006 10.33 10.36 9.825 10.19 414,813 -0.14(-1.33%)
May 02, 2006 9.295 10.40 9.240 10.33 1,162,378 +1.20(+13.12%)
May 01, 2006 9.088 9.405 8.957 9.130 346,404 +0.06(+0.68%)
Apr 28, 2006 9.150 9.460 8.957 9.068 345,097 +0.14(+1.62%)
Apr 27, 2006 9.260 9.260 8.675 8.923 329,265 +0.03(+0.31%)
Apr 26, 2006 8.992 9.150 8.675 8.895 444,007 -0.11(-1.22%)
Apr 25, 2006 8.434 9.226 8.276 9.006 781,406 +0.76(+9.27%)
Apr 24, 2006 8.262 8.358 8.111 8.241 208,859 +0.05(+0.59%)
Apr 21, 2006 7.987 8.228 7.883 8.193 267,973 +0.43(+5.59%)
Apr 20, 2006 8.028 8.028 7.746 7.759 201,306 -0.10(-1.23%)
Apr 19, 2006 7.229 7.945 7.229 7.856 510,238 +0.97(+14.10%)
Apr 18, 2006 6.582 6.926 6.541 6.885 189,832 +0.32(+4.82%)
Apr 17, 2006 6.637 6.672 6.334 6.568 186,637 -0.14(-2.05%)
Apr 13, 2006 6.782 6.871 6.623 6.706 133,623 -0.08(-1.12%)
Apr 12, 2006 6.857 6.906 6.754 6.782 136,964 -0.06(-0.81%)
Apr 11, 2006 7.105 7.140 6.796 6.837 160,929 -0.26(-3.69%)
Apr 10, 2006 7.009 7.147 6.995 7.098 141,611 +0.03(+0.49%)
Apr 07, 2006 7.243 7.271 6.988 7.064 105,010 -0.20(-2.75%)
Apr 06, 2006 7.264 7.326 7.078 7.264 131,735 +0.01(+0.09%)
Apr 05, 2006 7.333 7.353 7.229 7.257 79,447 -0.11(-1.50%)
Apr 04, 2006 7.291 7.505 7.229 7.367 205,518 +0.02(+0.28%)
Apr 03, 2006 7.401 7.422 7.277 7.346 124,473 +0.03(+0.38%)
Mar 31, 2006 7.160 7.319 7.147 7.319 113,870 +0.12(+1.72%)
Mar 30, 2006 7.298 7.298 7.126 7.195 92,664 -0.07(-0.95%)
Mar 29, 2006 7.202 7.305 7.202 7.264 93,391 +0.07(+0.96%)
Mar 28, 2006 7.229 7.284 7.112 7.195 98,038 +0.00(+0.00%)
Mar 27, 2006 7.105 7.326 7.099 7.195 188,525 +0.06(+0.77%)
Mar 24, 2006 7.105 7.160 7.098 7.140 128,249 +0.02(+0.29%)
Mar 23, 2006 7.229 7.367 7.098 7.119 150,326 -0.15(-2.08%)
Mar 22, 2006 7.250 7.346 7.009 7.271 338,996 -0.10(-1.40%)
Mar 21, 2006 7.718 7.753 7.195 7.374 459,984 -0.34(-4.37%)
Mar 20, 2006 7.642 7.904 7.574 7.711 312,562 +0.14(+1.82%)
Mar 17, 2006 8.352 8.352 7.574 7.574 605,081 -0.81(-9.69%)
Mar 16, 2006 8.420 8.434 8.296 8.386 99,781 -0.05(-0.57%)
Mar 15, 2006 8.441 8.558 8.358 8.434 123,892 +0.01(+0.16%)
Mar 14, 2006 8.634 8.778 8.414 8.420 198,982 -0.19(-2.24%)
Mar 13, 2006 8.592 8.792 8.592 8.613 85,693 +0.03(+0.40%)
Mar 10, 2006 8.524 8.675 8.503 8.579 83,659 +0.03(+0.40%)
Mar 09, 2006 8.544 8.641 8.475 8.544 95,134 -0.03(-0.32%)
Mar 08, 2006 8.723 8.751 8.503 8.572 114,160 -0.12(-1.35%)
Mar 07, 2006 8.723 8.806 8.641 8.689 123,020 -0.12(-1.41%)
Mar 06, 2006 8.916 8.978 8.730 8.813 126,651 -0.17(-1.84%)
Mar 03, 2006 9.061 9.116 8.923 8.978 85,983 -0.08(-0.84%)
Mar 02, 2006 9.247 9.247 8.882 9.054 138,997 -0.12(-1.35%)
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.