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 (%)
Jan 31, 2006 9.066 9.304 9.018 9.168 98,294 +0.04(+0.45%)
Jan 30, 2006 9.277 9.379 9.072 9.127 146,340 -0.14(-1.54%)
Jan 27, 2006 9.399 9.460 9.242 9.270 87,569 -0.13(-1.38%)
Jan 26, 2006 9.440 9.562 9.311 9.399 97,854 -0.01(-0.14%)
Jan 25, 2006 9.331 9.501 9.222 9.413 123,713 +0.12(+1.24%)
Jan 24, 2006 9.202 9.358 9.202 9.297 107,992 +0.08(+0.89%)
Jan 23, 2006 9.236 9.386 9.127 9.215 148,397 -0.04(-0.44%)
Jan 20, 2006 9.481 9.481 9.236 9.256 147,074 -0.18(-1.95%)
Jan 19, 2006 9.454 9.515 9.426 9.440 112,399 -0.03(-0.29%)
Jan 18, 2006 9.528 9.597 9.433 9.467 83,895 -0.04(-0.43%)
Jan 17, 2006 9.583 9.651 9.494 9.508 137,377 -0.05(-0.50%)
Jan 13, 2006 9.460 9.835 9.460 9.556 332,204 +0.06(+0.65%)
Jan 12, 2006 9.556 9.665 9.494 9.494 94,768 -0.06(-0.64%)
Jan 11, 2006 9.535 9.590 9.501 9.556 191,153 -0.05(-0.50%)
Jan 10, 2006 9.590 9.685 9.528 9.603 117,395 -0.03(-0.28%)
Jan 09, 2006 9.753 9.801 9.617 9.631 98,147 -0.16(-1.60%)
Jan 06, 2006 9.814 9.835 9.590 9.787 127,827 -0.03(-0.28%)
Jan 05, 2006 9.794 9.828 9.590 9.814 156,919 -0.05(-0.48%)
Jan 04, 2006 9.991 9.991 9.699 9.862 134,145 -0.07(-0.75%)
Jan 03, 2006 9.610 9.937 9.522 9.937 217,159 +0.35(+3.62%)
Dec 30, 2005 9.882 9.882 9.562 9.590 156,331 -0.36(-3.63%)
Dec 29, 2005 10.03 10.09 9.835 9.950 85,512 -0.03(-0.34%)
Dec 28, 2005 9.733 10.00 9.733 9.984 91,095 +0.22(+2.23%)
Dec 27, 2005 10.20 10.20 9.699 9.767 116,220 -0.29(-2.91%)
Dec 23, 2005 9.876 10.07 9.821 10.06 63,325 +0.19(+1.93%)
Dec 22, 2005 9.814 9.903 9.719 9.869 110,049 +0.06(+0.62%)
Dec 21, 2005 9.590 9.821 9.549 9.808 162,061 +0.27(+2.78%)
Dec 20, 2005 9.256 9.631 9.229 9.542 142,373 +0.13(+1.37%)
Dec 19, 2005 9.562 9.597 9.256 9.413 156,919 -0.27(-2.81%)
Dec 16, 2005 9.583 9.801 9.549 9.685 230,383 +0.10(+1.07%)
Dec 15, 2005 9.869 9.916 9.562 9.583 165,734 -0.35(-3.56%)
Dec 14, 2005 10.15 10.18 9.772 9.937 210,547 -0.14(-1.42%)
Dec 13, 2005 10.07 10.18 10.02 10.08 133,704 -0.03(-0.27%)
Dec 12, 2005 10.11 10.24 10.07 10.11 132,529 -0.08(-0.80%)
Dec 09, 2005 10.07 10.24 10.07 10.19 117,836 -0.01(-0.07%)
Dec 08, 2005 10.24 10.31 10.08 10.20 141,491 -0.11(-1.06%)
Dec 07, 2005 10.24 10.36 10.23 10.30 166,616 -0.04(-0.39%)
Dec 06, 2005 10.36 10.49 10.17 10.35 133,116 +0.02(+0.20%)
Dec 05, 2005 10.24 10.36 9.984 10.32 321,919 +0.05(+0.46%)
Dec 02, 2005 9.971 10.36 9.971 10.28 148,838 +0.19(+1.89%)
Dec 01, 2005 10.00 10.18 9.896 10.09 291,946 +0.01(+0.14%)
Nov 30, 2005 9.910 10.11 9.848 10.07 127,386 +0.22(+2.28%)
Nov 29, 2005 9.923 10.13 9.746 9.848 182,631 -0.07(-0.75%)
Nov 28, 2005 10.26 10.28 9.869 9.923 183,953 -0.41(-3.95%)
Nov 25, 2005 10.26 10.34 10.21 10.33 35,409 +0.04(+0.40%)
Nov 23, 2005 10.21 10.43 10.21 10.29 93,593 +0.04(+0.40%)
Nov 22, 2005 10.21 10.33 9.903 10.25 200,850 +0.04(+0.40%)
Nov 21, 2005 10.36 10.36 10.18 10.21 203,054 -0.15(-1.45%)
Nov 18, 2005 10.07 10.36 10.07 10.36 238,611 +0.29(+2.84%)
Nov 17, 2005 10.35 10.35 9.978 10.07 323,535 -0.36(-3.46%)
Nov 16, 2005 9.835 10.46 9.562 10.43 581,835 +0.37(+3.72%)
Nov 15, 2005 11.63 11.44 9.869 10.06 753,593 -1.56(-13.42%)
Nov 14, 2005 11.71 11.76 11.56 11.62 103,731 -0.15(-1.27%)
Nov 11, 2005 11.64 11.91 11.47 11.77 100,204 +0.09(+0.76%)
Nov 10, 2005 11.77 11.77 11.33 11.68 166,616 -0.21(-1.77%)
Nov 09, 2005 11.81 12.01 11.74 11.89 106,963 +0.03(+0.29%)
Nov 08, 2005 11.91 11.92 11.57 11.86 165,000 -0.10(-0.85%)
Nov 07, 2005 11.52 12.07 11.41 11.96 100,939 +0.38(+3.29%)
Nov 04, 2005 11.79 11.85 11.35 11.58 193,210 -0.22(-1.90%)
Nov 03, 2005 12.14 12.14 11.79 11.80 149,866 -0.38(-3.13%)
Nov 02, 2005 11.72 12.19 11.72 12.18 140,903 +0.44(+3.71%)
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.