Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
NL Industries
(NY:
NL
)
7.690
+0.220 (+2.95%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2007
7.442
7.442
7.153
7.366
112,139
-0.06(-0.74%)
May 30, 2007
7.229
7.483
7.132
7.421
91,367
+0.18(+2.47%)
May 29, 2007
7.380
7.476
7.139
7.242
96,451
-0.07(-0.94%)
May 25, 2007
7.394
7.442
7.277
7.311
76,551
-0.02(-0.28%)
May 24, 2007
7.449
7.586
7.263
7.332
180,410
-0.23(-3.01%)
May 23, 2007
7.690
7.690
7.518
7.559
52,002
-0.12(-1.52%)
May 22, 2007
7.573
7.745
7.538
7.676
152,957
+0.14(+1.92%)
May 21, 2007
7.332
7.538
7.325
7.531
93,836
+0.22(+3.01%)
May 18, 2007
7.277
7.359
7.194
7.311
58,974
+0.03(+0.47%)
May 17, 2007
7.297
7.304
7.132
7.277
120,419
-0.06(-0.75%)
May 16, 2007
7.270
7.339
7.050
7.332
191,508
+0.07(+0.95%)
May 15, 2007
7.614
7.614
7.242
7.263
122,598
-0.34(-4.52%)
May 14, 2007
8.062
8.117
7.580
7.607
82,071
-0.49(-6.04%)
May 11, 2007
7.786
8.199
7.786
8.096
91,948
+0.32(+4.16%)
May 10, 2007
8.392
8.392
7.724
7.772
87,300
-0.62(-7.38%)
May 09, 2007
8.316
8.399
8.103
8.392
31,811
+0.08(+0.91%)
May 08, 2007
8.378
8.378
8.096
8.316
49,823
-0.06(-0.74%)
May 07, 2007
8.261
8.502
8.220
8.378
37,476
+0.04(+0.50%)
May 04, 2007
8.302
8.447
8.275
8.337
40,091
-0.14(-1.62%)
May 03, 2007
8.240
8.475
8.185
8.475
68,416
+0.25(+3.01%)
May 02, 2007
8.117
8.537
8.048
8.227
134,945
+0.07(+0.84%)
May 01, 2007
8.130
8.179
7.917
8.158
88,752
+0.00(+0.00%)
Apr 30, 2007
8.364
8.461
8.110
8.158
75,389
-0.32(-3.81%)
Apr 27, 2007
8.716
8.750
8.364
8.481
47,790
-0.23(-2.69%)
Apr 26, 2007
8.833
8.833
8.598
8.716
51,566
-0.12(-1.33%)
Apr 25, 2007
8.881
8.881
8.612
8.833
52,438
-0.01(-0.16%)
Apr 24, 2007
8.881
8.881
8.571
8.846
54,181
+0.01(+0.08%)
Apr 23, 2007
9.108
9.115
8.743
8.839
63,187
-0.29(-3.17%)
Apr 20, 2007
9.197
9.239
8.950
9.129
87,736
-0.05(-0.53%)
Apr 19, 2007
8.784
9.177
8.385
9.177
147,582
+0.38(+4.30%)
Apr 18, 2007
9.459
9.459
8.784
8.798
252,023
-0.51(-5.47%)
Apr 17, 2007
8.261
9.982
8.206
9.308
1,020,440
+0.96(+11.55%)
Apr 16, 2007
7.931
8.647
7.903
8.344
258,995
+0.48(+6.04%)
Apr 13, 2007
7.717
7.896
7.648
7.869
33,699
+0.22(+2.88%)
Apr 12, 2007
7.476
7.648
7.401
7.648
46,918
+0.21(+2.87%)
Apr 11, 2007
7.676
7.676
7.290
7.435
40,091
-0.24(-3.14%)
Apr 10, 2007
7.779
7.793
7.642
7.676
42,560
-0.12(-1.50%)
Apr 09, 2007
7.986
8.048
7.779
7.793
47,644
-0.21(-2.67%)
Apr 05, 2007
7.834
8.082
7.745
8.006
72,774
+0.17(+2.20%)
Apr 04, 2007
7.827
7.876
7.765
7.834
56,941
-0.01(-0.18%)
Apr 03, 2007
7.621
7.931
7.614
7.848
58,103
+0.24(+3.17%)
Apr 02, 2007
7.559
7.607
7.442
7.607
37,331
+0.10(+1.38%)
Mar 30, 2007
7.332
7.568
7.332
7.504
36,895
+0.18(+2.44%)
Mar 29, 2007
7.463
7.483
7.242
7.325
36,314
-0.05(-0.65%)
Mar 28, 2007
7.401
7.428
7.325
7.373
26,582
-0.03(-0.37%)
Mar 27, 2007
7.545
7.545
7.304
7.401
44,158
-0.19(-2.54%)
Mar 26, 2007
7.469
7.621
7.407
7.593
51,711
+0.09(+1.19%)
Mar 23, 2007
7.538
7.566
7.476
7.504
37,621
-0.06(-0.82%)
Mar 22, 2007
7.642
7.655
7.414
7.566
62,025
-0.10(-1.26%)
Mar 21, 2007
7.697
7.710
7.559
7.662
82,216
-0.03(-0.45%)
Mar 20, 2007
7.366
7.731
7.329
7.697
72,629
+0.33(+4.49%)
Mar 19, 2007
6.926
7.642
6.926
7.366
143,951
+0.44(+6.36%)
Mar 16, 2007
6.932
7.036
6.898
6.926
151,359
+0.00(+0.00%)
Mar 15, 2007
7.118
7.118
6.871
6.926
92,093
-0.22(-3.08%)
Mar 14, 2007
6.884
7.270
6.884
7.146
434,613
+0.23(+3.39%)
Mar 13, 2007
6.994
6.953
6.884
6.912
69,433
-0.08(-1.18%)
Mar 12, 2007
6.967
7.050
6.891
6.994
75,970
-0.06(-0.78%)
Mar 09, 2007
7.056
7.077
6.988
7.050
50,259
+0.06(+0.79%)
Mar 08, 2007
6.946
7.091
6.884
6.994
96,015
-0.11(-1.55%)
Mar 07, 2007
7.118
7.160
7.022
7.105
57,812
-0.03(-0.48%)
Mar 06, 2007
6.994
7.167
6.953
7.139
48,661
+0.21(+3.08%)
Mar 05, 2007
7.167
7.284
6.919
6.926
83,233
-0.31(-4.28%)
Mar 02, 2007
7.490
7.593
7.229
7.235
65,947
-0.30(-3.93%)
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
.