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

NL Industries (NY: NL )

7.548 +0.078 (+1.04%)
Streaming Delayed Price Updated: 11:39 AM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 11.04 11.15 10.46 10.50 135,380 -0.59(-5.28%)
Jun 27, 2002 10.95 11.18 10.75 11.08 42,560 +0.03(+0.31%)
Jun 26, 2002 10.84 11.22 10.84 11.05 37,912 +0.10(+0.94%)
Jun 25, 2002 10.74 11.08 10.74 10.95 55,633 -0.31(-2.75%)
Jun 21, 2002 11.37 11.50 11.19 11.26 21,788 -0.04(-0.37%)
Jun 20, 2002 11.32 11.57 11.22 11.30 27,889 -0.06(-0.49%)
Jun 19, 2002 11.37 11.70 11.31 11.35 32,537 -0.01(-0.12%)
Jun 18, 2002 11.54 11.57 11.30 11.37 128,844 -0.18(-1.55%)
Jun 17, 2002 11.29 11.54 11.29 11.54 52,583 +0.25(+2.26%)
Jun 14, 2002 11.46 11.61 11.15 11.29 57,812 -0.69(-5.75%)
Jun 12, 2002 11.84 11.98 11.70 11.98 22,660 +0.07(+0.58%)
Jun 11, 2002 11.76 12.05 11.76 11.91 31,956 +0.15(+1.29%)
Jun 10, 2002 11.98 11.98 11.74 11.76 21,352 -0.22(-1.84%)
Jun 07, 2002 11.74 11.98 11.53 11.98 19,028 +0.19(+1.58%)
Jun 06, 2002 11.84 11.88 11.63 11.79 28,180 -0.08(-0.70%)
Jun 05, 2002 11.88 11.88 11.65 11.88 11,039 -0.52(-4.17%)
May 31, 2002 12.12 12.67 12.12 12.39 53,745 +0.00(+0.00%)
May 28, 2002 12.46 12.46 12.32 12.39 71,176 -0.03(-0.28%)
May 27, 2002 12.77 12.90 12.38 12.43 6,638,309 +0.00(+0.00%)
May 24, 2002 12.77 12.90 12.38 12.43 66,383 -0.28(-2.17%)
May 23, 2002 12.67 12.83 12.58 12.70 28,325 -0.01(-0.11%)
May 22, 2002 12.63 12.78 12.63 12.72 12,927 +0.09(+0.71%)
May 21, 2002 12.13 12.63 12.12 12.63 75,098 +0.10(+0.77%)
May 20, 2002 12.77 12.77 12.48 12.53 15,542 -0.31(-2.41%)
May 17, 2002 12.87 12.94 12.58 12.84 17,576 +0.01(+0.11%)
May 16, 2002 12.80 12.87 12.79 12.83 8,134 -0.01(-0.11%)
May 15, 2002 12.94 12.94 12.74 12.84 12,201 -0.06(-0.43%)
May 14, 2002 12.45 12.94 12.43 12.89 34,426 +0.29(+2.29%)
May 13, 2002 12.39 12.67 12.39 12.61 64,930 +0.21(+1.72%)
May 10, 2002 12.39 12.58 12.38 12.39 32,537 +0.00(+0.00%)
May 09, 2002 12.35 12.48 12.22 12.39 40,672 +0.04(+0.33%)
May 08, 2002 12.03 12.35 12.03 12.35 64,639 +0.27(+2.22%)
May 07, 2002 11.98 12.19 11.77 12.08 32,828 +0.24(+2.03%)
May 06, 2002 11.89 11.99 11.74 11.84 43,141 +0.11(+0.94%)
May 03, 2002 11.58 11.73 11.56 11.73 28,615 +0.17(+1.43%)
May 02, 2002 11.50 11.77 11.39 11.57 29,051 +0.06(+0.48%)
May 01, 2002 11.43 11.67 11.43 11.51 39,365 +0.08(+0.72%)
Apr 30, 2002 11.26 11.47 11.26 11.43 33,990 +0.23(+2.03%)
Apr 29, 2002 11.17 11.36 11.15 11.20 18,738 -0.01(-0.06%)
Apr 26, 2002 11.39 11.51 11.15 11.21 24,984 -0.07(-0.61%)
Apr 25, 2002 11.10 11.28 11.09 11.28 10,749 +0.14(+1.24%)
Apr 24, 2002 11.12 11.37 11.12 11.14 21,207 +0.06(+0.50%)
Apr 23, 2002 11.01 11.22 11.01 11.08 14,525 +0.07(+0.62%)
Apr 22, 2002 10.81 11.10 10.79 11.01 25,855 +0.07(+0.63%)
Apr 19, 2002 11.08 11.15 10.95 10.95 49,097 +0.00(+0.00%)
Apr 18, 2002 11.01 11.11 10.74 10.95 32,683 -0.12(-1.12%)
Apr 17, 2002 11.58 11.60 11.07 11.07 38,202 -0.51(-4.40%)
Apr 16, 2002 11.46 11.62 11.46 11.58 12,346 +0.22(+1.94%)
Apr 15, 2002 11.39 11.56 11.22 11.36 380,577 -0.04(-0.36%)
Apr 12, 2002 11.39 11.56 11.26 11.40 12,492 +0.04(+0.36%)
Apr 11, 2002 11.43 11.50 11.26 11.36 20,917 -0.01(-0.12%)
Apr 10, 2002 11.01 11.57 11.00 11.37 30,649 +0.36(+3.25%)
Apr 09, 2002 11.01 11.06 10.91 11.01 22,660 +0.05(+0.44%)
Apr 08, 2002 11.08 11.08 10.91 10.97 13,944 -0.05(-0.44%)
Apr 05, 2002 11.09 11.15 11.01 11.01 6,536 -0.07(-0.62%)
Apr 04, 2002 11.07 11.12 11.01 11.08 144,386 +0.07(+0.62%)
Apr 03, 2002 11.01 11.08 10.95 11.01 16,268 +0.03(+0.25%)
Apr 02, 2002 10.22 11.06 10.22 10.99 137,850 +0.32(+2.97%)
Apr 01, 2002 11.28 11.32 10.63 10.67 36,459 -0.76(-6.63%)
Mar 29, 2002 11.53 11.53 11.30 11.43 21,934 +0.00(+0.00%)
Mar 28, 2002 11.53 11.53 11.30 11.43 21,934 +0.03(+0.30%)
Mar 27, 2002 11.29 11.39 11.23 11.39 21,788 +0.07(+0.61%)
Mar 26, 2002 11.32 11.37 11.22 11.32 66,237 -0.10(-0.90%)
Mar 25, 2002 11.50 11.64 11.35 11.43 29,342 -0.03(-0.30%)
Mar 22, 2002 11.81 11.84 11.46 11.46 42,705 -0.32(-2.75%)
Mar 21, 2002 12.01 12.03 11.63 11.79 89,914 -0.06(-0.52%)
Mar 20, 2002 11.77 11.94 11.77 11.85 11,620 +0.09(+0.76%)
Mar 19, 2002 11.55 11.98 11.50 11.76 13,944 +0.25(+2.15%)
Mar 18, 2002 11.20 11.59 11.20 11.51 11,184 +0.32(+2.83%)
Mar 15, 2002 10.84 11.29 10.84 11.19 40,962 +0.06(+0.56%)
Mar 14, 2002 11.15 11.22 11.05 11.13 4,938 -0.01(-0.06%)
Mar 13, 2002 11.29 11.29 11.04 11.14 14,525 -0.21(-1.88%)
Mar 12, 2002 11.32 11.62 11.32 11.35 15,542 +0.06(+0.55%)
Mar 11, 2002 11.12 11.46 10.88 11.29 61,880 +0.12(+1.05%)
Mar 08, 2002 10.95 11.28 10.95 11.17 19,609 +0.09(+0.81%)
Mar 07, 2002 11.50 11.50 11.08 11.08 8,715 -0.31(-2.72%)
Mar 06, 2002 10.81 11.53 10.67 11.39 479,352 +0.52(+4.75%)
Mar 05, 2002 10.64 11.00 10.59 10.88 50,840 +0.38(+3.61%)
Mar 04, 2002 10.19 10.52 10.16 10.50 48,661 +0.31(+3.04%)
Mar 01, 2002 10.15 10.29 10.11 10.19 67,835 +0.01(+0.13%)
Feb 28, 2002 10.46 10.46 10.15 10.18 39,510 -0.23(-2.18%)
Feb 27, 2002 10.53 10.53 10.38 10.40 43,577 +0.21(+2.03%)
Feb 26, 2002 10.24 10.24 10.11 10.20 24,112 -0.03(-0.34%)
Feb 25, 2002 10.26 10.26 10.12 10.23 29,051 +0.04(+0.41%)
Feb 22, 2002 9.714 10.19 9.714 10.19 67,254 +0.49(+5.04%)
Feb 21, 2002 9.941 9.941 9.700 9.700 30,213 -0.24(-2.42%)
Feb 20, 2002 9.755 10.02 9.748 9.941 33,118 +0.23(+2.41%)
Feb 19, 2002 10.08 10.09 9.638 9.707 24,548 -0.37(-3.69%)
Feb 18, 2002 9.831 10.12 9.831 10.08 78,730 +0.00(+0.00%)
Feb 15, 2002 9.831 10.12 9.831 10.08 78,730 +0.30(+3.10%)
Feb 14, 2002 9.762 9.934 9.748 9.776 49,968 +0.08(+0.78%)
Feb 13, 2002 9.638 10.12 9.631 9.700 290,516 +0.20(+2.10%)
Feb 12, 2002 9.397 9.776 9.397 9.500 113,156 +0.17(+1.85%)
Feb 11, 2002 9.390 9.431 9.191 9.328 18,157 -0.01(-0.07%)
Feb 08, 2002 9.328 9.397 9.108 9.335 46,627 +0.04(+0.44%)
Feb 07, 2002 9.197 9.349 8.956 9.294 47,354 +0.10(+1.05%)
Feb 06, 2002 9.294 9.342 9.191 9.197 23,967 -0.10(-1.11%)
Feb 05, 2002 9.500 9.549 9.259 9.301 181,573 -0.16(-1.67%)
Feb 04, 2002 9.466 9.734 9.459 9.459 35,443 +0.01(+0.07%)
Feb 01, 2002 9.776 9.776 9.239 9.452 29,196 -0.30(-3.04%)
Jan 31, 2002 9.789 9.789 9.500 9.748 15,833 -0.04(-0.42%)
Jan 30, 2002 9.569 9.913 9.535 9.789 33,554 +0.36(+3.80%)
Jan 29, 2002 9.886 9.913 9.335 9.431 39,219 -0.52(-5.26%)
Jan 28, 2002 9.672 10.02 9.659 9.955 13,799 +0.21(+2.19%)
Jan 25, 2002 9.727 9.789 9.638 9.741 38,493 +0.00(+0.00%)
Jan 24, 2002 9.810 9.845 9.672 9.741 11,039 +0.00(+0.00%)
Jan 23, 2002 9.638 9.879 9.638 9.741 27,308 +0.11(+1.14%)
Jan 22, 2002 9.893 9.893 9.569 9.631 26,291 -0.25(-2.58%)
Jan 21, 2002 10.15 10.15 9.879 9.886 20,771 +0.00(+0.00%)
Jan 18, 2002 10.15 10.15 9.879 9.886 20,771 -0.27(-2.64%)
Jan 17, 2002 10.11 10.15 10.09 10.15 9,006 +0.08(+0.75%)
Jan 16, 2002 10.43 10.46 9.982 10.08 37,767 -0.39(-3.68%)
Jan 15, 2002 10.19 10.53 10.19 10.46 40,527 +0.14(+1.33%)
Jan 14, 2002 10.09 10.64 10.09 10.33 287,902 +0.28(+2.74%)
Jan 11, 2002 10.46 10.46 9.879 10.05 139,738 -0.36(-3.44%)
Jan 10, 2002 10.50 10.51 10.35 10.41 14,235 -0.10(-0.98%)
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.