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 30, 2008
7.779
7.917
7.648
7.917
108,590
+0.14(+1.77%)
May 29, 2008
7.690
7.896
7.635
7.779
49,939
+0.08(+0.98%)
May 28, 2008
7.490
7.710
7.490
7.704
111,106
+0.17(+2.19%)
May 27, 2008
7.428
7.593
7.394
7.538
42,851
+0.11(+1.48%)
May 26, 2008
7.607
7.676
7.215
7.428
0
+0.00(+0.00%)
May 23, 2008
7.607
7.676
7.215
7.428
69,604
-0.18(-2.35%)
May 22, 2008
7.573
7.710
7.518
7.607
63,453
+0.08(+1.01%)
May 21, 2008
7.504
7.710
7.401
7.531
72,861
+0.08(+1.02%)
May 20, 2008
7.552
7.552
7.332
7.456
55,828
-0.08(-1.01%)
May 19, 2008
7.552
7.724
7.483
7.531
55,867
+0.05(+0.64%)
May 16, 2008
7.704
7.704
7.304
7.483
79,816
-0.19(-2.51%)
May 15, 2008
7.469
7.800
7.469
7.676
49,604
+0.17(+2.29%)
May 14, 2008
7.545
7.614
7.435
7.504
44,328
-0.04(-0.55%)
May 13, 2008
7.593
7.614
7.504
7.545
38,114
-0.06(-0.72%)
May 12, 2008
7.435
7.697
7.366
7.600
91,063
+0.17(+2.22%)
May 09, 2008
7.208
7.490
7.180
7.435
41,205
+0.23(+3.15%)
May 08, 2008
7.366
7.373
7.153
7.208
141,423
-0.11(-1.51%)
May 07, 2008
7.642
7.676
7.284
7.318
167,554
-0.34(-4.41%)
May 06, 2008
7.786
7.786
7.449
7.655
269,011
+0.08(+1.09%)
May 05, 2008
7.669
7.669
7.463
7.573
193,060
-0.05(-0.63%)
May 02, 2008
7.800
7.800
7.593
7.621
81,466
-0.11(-1.42%)
May 01, 2008
7.607
7.759
7.586
7.731
427,559
+0.10(+1.35%)
Apr 30, 2008
7.704
7.889
7.593
7.628
40,182
-0.08(-0.98%)
Apr 29, 2008
7.938
7.938
7.586
7.704
76,981
-0.19(-2.36%)
Apr 28, 2008
7.827
8.027
7.538
7.889
80,874
+0.09(+1.15%)
Apr 25, 2008
7.745
7.986
7.525
7.800
126,276
+0.14(+1.89%)
Apr 24, 2008
7.607
7.855
7.297
7.655
222,397
+0.01(+0.18%)
Apr 23, 2008
7.869
7.869
7.525
7.642
45,320
-0.19(-2.46%)
Apr 22, 2008
8.082
8.130
7.614
7.834
91,955
-0.35(-4.29%)
Apr 21, 2008
7.965
8.206
7.965
8.185
87,738
+0.22(+2.77%)
Apr 18, 2008
7.972
8.006
7.704
7.965
197,602
+0.12(+1.58%)
Apr 17, 2008
7.876
7.896
7.607
7.841
105,935
-0.07(-0.87%)
Apr 16, 2008
7.366
8.062
7.256
7.910
154,249
+0.61(+8.29%)
Apr 15, 2008
7.346
7.373
7.180
7.304
45,818
-0.01(-0.09%)
Apr 14, 2008
7.297
7.366
7.167
7.311
66,688
+0.04(+0.57%)
Apr 11, 2008
7.917
7.917
7.256
7.270
165,023
-0.78(-9.74%)
Apr 10, 2008
7.814
8.082
7.600
8.055
114,318
+0.19(+2.36%)
Apr 09, 2008
8.089
8.137
7.759
7.869
81,635
-0.27(-3.30%)
Apr 08, 2008
8.041
8.137
8.006
8.137
72,048
+0.04(+0.51%)
Apr 07, 2008
8.144
8.165
8.027
8.096
72,338
-0.05(-0.59%)
Apr 04, 2008
8.048
8.199
8.006
8.144
80,618
+0.07(+0.85%)
Apr 03, 2008
7.827
8.096
7.724
8.075
63,477
+0.16(+2.00%)
Apr 02, 2008
7.848
7.965
7.690
7.917
84,897
+0.02(+0.26%)
Apr 01, 2008
7.573
7.896
7.531
7.896
83,523
+0.38(+5.04%)
Mar 31, 2008
7.504
7.745
7.456
7.518
44,449
+0.02(+0.28%)
Mar 28, 2008
7.697
7.752
7.463
7.497
50,695
-0.17(-2.24%)
Mar 27, 2008
7.662
7.814
7.414
7.669
65,947
+0.05(+0.63%)
Mar 26, 2008
7.483
7.697
7.483
7.621
56,505
+0.12(+1.56%)
Mar 25, 2008
7.573
7.704
7.277
7.504
162,834
-0.07(-0.91%)
Mar 24, 2008
7.290
7.635
7.270
7.573
98,049
+0.33(+4.56%)
Mar 21, 2008
7.573
7.745
7.187
7.242
202,054
+0.00(+0.00%)
Mar 20, 2008
7.573
7.745
7.187
7.242
202,054
+0.21(+2.94%)
Mar 19, 2008
7.710
7.710
7.029
7.036
154,264
-0.70(-8.99%)
Mar 18, 2008
6.788
7.745
6.692
7.731
185,089
+1.12(+16.86%)
Mar 17, 2008
6.636
6.836
6.574
6.616
141,531
-0.17(-2.54%)
Mar 14, 2008
7.745
7.821
6.781
6.788
200,747
-0.96(-12.43%)
Mar 13, 2008
7.022
7.779
6.836
7.752
201,546
+0.59(+8.27%)
Mar 12, 2008
7.277
7.483
7.111
7.160
101,484
-0.01(-0.10%)
Mar 11, 2008
6.630
7.290
6.630
7.167
160,220
+0.70(+10.74%)
Mar 10, 2008
6.857
6.857
6.451
6.471
161,382
-0.44(-6.37%)
Mar 07, 2008
6.753
6.974
6.733
6.912
116,642
-0.01(-0.20%)
Mar 06, 2008
7.277
7.332
6.850
6.926
148,163
-0.39(-5.27%)
Mar 05, 2008
7.449
7.449
7.235
7.311
110,541
-0.16(-2.12%)
Mar 04, 2008
7.373
7.559
7.263
7.469
124,341
+0.08(+1.02%)
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
.