Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NL Industries (NY: NL )

6.771 -0.119 (-1.73%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 11, 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 7.051 7.146 6.840 7.037 186,157 -0.03(-0.39%)
Dec 28, 2006 7.228 7.317 7.017 7.065 86,540 -0.19(-2.63%)
Dec 27, 2006 7.276 7.317 7.174 7.255 58,918 +0.05(+0.66%)
Dec 26, 2006 7.112 7.248 7.078 7.208 92,711 +0.03(+0.38%)
Dec 22, 2006 7.146 7.262 7.119 7.180 60,681 +0.01(+0.09%)
Dec 21, 2006 7.317 7.405 7.119 7.174 100,057 -0.09(-1.22%)
Dec 20, 2006 7.269 7.398 7.160 7.262 114,310 +0.02(+0.28%)
Dec 19, 2006 6.874 7.242 6.840 7.242 144,577 +0.33(+4.72%)
Dec 18, 2006 7.010 7.212 6.854 6.915 94,915 -0.14(-1.93%)
Dec 15, 2006 7.282 7.453 7.017 7.051 169,554 -0.23(-3.18%)
Dec 14, 2006 7.419 7.480 7.248 7.282 93,152 -0.07(-0.93%)
Dec 13, 2006 7.500 7.623 7.201 7.351 146,634 -0.13(-1.73%)
Dec 12, 2006 7.500 7.616 7.453 7.480 75,961 -0.02(-0.27%)
Dec 11, 2006 7.500 7.745 7.473 7.500 111,812 +0.07(+0.92%)
Dec 08, 2006 7.425 7.677 7.419 7.432 111,077 +0.01(+0.18%)
Dec 07, 2006 7.963 7.970 7.405 7.419 157,213 -0.56(-7.00%)
Dec 06, 2006 7.963 8.113 7.963 7.977 57,448 -0.03(-0.34%)
Dec 05, 2006 7.861 8.140 7.861 8.004 200,703 +0.18(+2.26%)
Dec 04, 2006 7.657 7.841 7.630 7.827 86,687 +0.19(+2.50%)
Dec 01, 2006 7.500 7.711 7.446 7.636 89,038 +0.09(+1.17%)
Nov 30, 2006 7.412 7.568 7.412 7.548 107,404 +0.16(+2.12%)
Nov 29, 2006 7.337 7.521 7.255 7.391 65,970 +0.07(+0.93%)
Nov 28, 2006 7.289 7.541 7.255 7.323 68,762 +0.03(+0.47%)
Nov 27, 2006 7.521 7.657 7.262 7.289 108,139 -0.25(-3.34%)
Nov 24, 2006 7.378 7.555 7.378 7.541 35,703 +0.10(+1.28%)
Nov 22, 2006 7.391 7.534 7.371 7.446 45,694 +0.05(+0.74%)
Nov 21, 2006 7.446 7.555 7.303 7.391 94,621 -0.08(-1.09%)
Nov 20, 2006 7.412 7.514 7.337 7.473 86,834 +0.13(+1.76%)
Nov 17, 2006 7.385 7.412 7.255 7.344 58,771 -0.03(-0.37%)
Nov 16, 2006 7.310 7.371 7.242 7.371 75,814 +0.12(+1.69%)
Nov 15, 2006 7.112 7.289 7.085 7.248 85,512 +0.16(+2.21%)
Nov 14, 2006 6.935 7.282 6.847 7.092 94,033 +0.16(+2.26%)
Nov 13, 2006 7.065 7.248 6.820 6.935 116,807 -0.15(-2.11%)
Nov 10, 2006 7.201 7.282 7.010 7.085 78,606 -0.13(-1.79%)
Nov 09, 2006 7.487 7.555 7.146 7.214 157,947 -0.27(-3.55%)
Nov 08, 2006 7.296 7.493 7.269 7.480 68,762 +0.15(+2.04%)
Nov 07, 2006 7.385 7.609 7.323 7.330 90,654 -0.28(-3.67%)
Nov 06, 2006 7.398 7.650 7.398 7.609 62,444 +0.25(+3.33%)
Nov 03, 2006 7.589 7.759 7.235 7.364 130,619 -0.18(-2.35%)
Nov 02, 2006 7.351 7.650 7.351 7.541 70,378 +0.16(+2.21%)
Nov 01, 2006 7.589 7.745 7.371 7.378 72,141 -0.18(-2.34%)
Oct 31, 2006 7.807 7.813 7.541 7.555 88,450 -0.21(-2.72%)
Oct 30, 2006 7.487 7.813 7.480 7.766 71,260 +0.22(+2.98%)
Oct 27, 2006 7.813 7.813 7.521 7.541 60,975 -0.27(-3.48%)
Oct 26, 2006 7.602 7.820 7.548 7.813 87,716 +0.29(+3.89%)
Oct 25, 2006 7.391 7.609 7.391 7.521 65,529 +0.13(+1.75%)
Oct 24, 2006 7.596 7.636 7.357 7.391 78,018 -0.20(-2.60%)
Oct 23, 2006 7.507 7.725 7.473 7.589 109,020 +0.01(+0.18%)
Oct 20, 2006 7.480 7.616 7.446 7.575 100,645 +0.10(+1.27%)
Oct 19, 2006 7.337 7.480 7.337 7.480 86,246 +0.16(+2.23%)
Oct 18, 2006 7.378 7.398 7.235 7.317 127,533 -0.04(-0.55%)
Oct 17, 2006 7.248 7.378 7.228 7.357 79,488 +0.07(+1.03%)
Oct 16, 2006 7.153 7.351 7.140 7.282 105,053 +0.12(+1.61%)
Oct 13, 2006 7.140 7.201 7.112 7.167 107,845 +0.04(+0.57%)
Oct 12, 2006 7.187 7.214 7.112 7.126 84,189 -0.06(-0.85%)
Oct 11, 2006 7.208 7.251 7.071 7.187 88,303 -0.03(-0.38%)
Oct 10, 2006 7.112 7.214 7.065 7.214 67,880 +0.10(+1.44%)
Oct 09, 2006 7.119 7.180 7.024 7.112 119,011 -0.05(-0.76%)
Oct 06, 2006 7.201 7.214 7.078 7.167 146,634 -0.01(-0.19%)
Oct 05, 2006 6.908 7.194 6.908 7.180 143,989 +0.28(+4.04%)
Oct 04, 2006 6.813 6.915 6.813 6.901 224,652 +0.02(+0.30%)
Oct 03, 2006 6.779 6.908 6.670 6.881 162,061 +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.