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

NL Industries (NY: NL )

7.400 -0.090 (-1.20%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 23, 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 (%)
Jul 31, 2002 10.40 10.66 10.35 10.40 38,634 +0.00(+0.00%)
Jul 30, 2002 10.95 11.08 10.22 10.40 62,454 -0.45(-4.19%)
Jul 29, 2002 10.26 10.91 10.26 10.85 30,646 +0.49(+4.72%)
Jul 26, 2002 10.11 10.43 10.11 10.36 27,886 +0.28(+2.73%)
Jul 25, 2002 10.16 10.29 9.846 10.09 31,372 -0.08(-0.81%)
Jul 24, 2002 9.260 10.22 8.999 10.17 45,751 +0.86(+9.25%)
Jul 23, 2002 9.777 9.784 9.295 9.309 81,916 -0.50(-5.12%)
Jul 22, 2002 9.818 9.914 9.660 9.811 60,566 -0.08(-0.77%)
Jul 19, 2002 9.708 10.02 9.673 9.887 68,264 -0.04(-0.42%)
Jul 17, 2002 10.12 10.33 9.818 9.928 35,294 -0.30(-2.90%)
Jul 12, 2002 10.29 10.51 10.22 10.22 15,976 -0.05(-0.54%)
Jul 11, 2002 10.51 10.51 10.09 10.28 56,644 -0.23(-2.16%)
Jul 10, 2002 10.69 10.74 10.51 10.51 15,250 -0.24(-2.24%)
Jul 09, 2002 10.88 10.88 10.75 10.75 82,933 -0.13(-1.20%)
Jul 08, 2002 10.89 10.89 10.88 10.88 20,043 -0.01(-0.06%)
Jul 05, 2002 10.60 10.91 10.60 10.89 13,652 +0.28(+2.66%)
Jul 04, 2002 10.60 10.73 10.51 10.60 2,716,041 +0.00(+0.00%)
Jul 03, 2002 10.60 10.73 10.51 10.60 27,160 -0.03(-0.32%)
Jul 02, 2002 10.74 10.81 10.51 10.64 45,461 -0.17(-1.59%)
Jul 01, 2002 10.71 10.87 10.71 10.81 45,170 +0.31(+2.95%)
Jun 28, 2002 11.04 11.15 10.47 10.50 135,366 -0.59(-5.28%)
Jun 27, 2002 10.95 11.18 10.75 11.08 42,556 +0.03(+0.31%)
Jun 26, 2002 10.84 11.22 10.84 11.05 37,908 +0.10(+0.94%)
Jun 25, 2002 10.74 11.08 10.74 10.95 55,628 -0.31(-2.75%)
Jun 21, 2002 11.37 11.50 11.19 11.26 21,786 -0.04(-0.37%)
Jun 20, 2002 11.33 11.57 11.22 11.30 27,886 -0.06(-0.49%)
Jun 19, 2002 11.37 11.70 11.31 11.35 32,534 -0.01(-0.12%)
Jun 18, 2002 11.55 11.57 11.31 11.37 128,830 -0.18(-1.55%)
Jun 17, 2002 11.29 11.55 11.29 11.55 52,577 +0.25(+2.26%)
Jun 14, 2002 11.46 11.62 11.15 11.29 57,806 -0.69(-5.75%)
Jun 12, 2002 11.84 11.98 11.70 11.98 22,657 +0.07(+0.58%)
Jun 11, 2002 11.76 12.05 11.76 11.91 31,953 +0.15(+1.29%)
Jun 10, 2002 11.98 11.98 11.74 11.76 21,350 -0.22(-1.84%)
Jun 07, 2002 11.74 11.98 11.53 11.98 19,026 +0.19(+1.58%)
Jun 06, 2002 11.84 11.88 11.64 11.79 28,177 -0.08(-0.70%)
Jun 05, 2002 11.88 11.88 11.65 11.88 11,038 -0.52(-4.17%)
May 31, 2002 12.12 12.68 12.12 12.39 53,739 +0.00(+0.00%)
May 28, 2002 12.46 12.46 12.32 12.39 71,169 -0.03(-0.28%)
May 27, 2002 12.77 12.90 12.38 12.43 6,637,598 +0.00(+0.00%)
May 24, 2002 12.77 12.90 12.38 12.43 66,375 -0.28(-2.17%)
May 23, 2002 12.67 12.83 12.59 12.70 28,322 -0.01(-0.11%)
May 22, 2002 12.63 12.78 12.63 12.72 12,926 +0.09(+0.71%)
May 21, 2002 12.13 12.63 12.12 12.63 75,090 +0.10(+0.77%)
May 20, 2002 12.77 12.77 12.48 12.53 15,540 -0.31(-2.41%)
May 17, 2002 12.88 12.94 12.58 12.84 17,574 +0.01(+0.11%)
May 16, 2002 12.81 12.87 12.79 12.83 8,133 -0.01(-0.11%)
May 15, 2002 12.94 12.94 12.74 12.84 12,200 -0.05(-0.43%)
May 14, 2002 12.45 12.94 12.43 12.90 34,422 +0.29(+2.29%)
May 13, 2002 12.39 12.67 12.39 12.61 64,923 +0.21(+1.72%)
May 10, 2002 12.39 12.59 12.38 12.39 32,534 +0.00(+0.00%)
May 09, 2002 12.35 12.48 12.22 12.39 40,668 +0.04(+0.33%)
May 08, 2002 12.04 12.35 12.04 12.35 64,633 +0.27(+2.22%)
May 07, 2002 11.98 12.19 11.77 12.08 32,824 +0.24(+2.04%)
May 06, 2002 11.89 11.99 11.75 11.84 43,137 +0.11(+0.94%)
May 03, 2002 11.58 11.73 11.56 11.73 28,612 +0.17(+1.43%)
May 02, 2002 11.50 11.77 11.39 11.57 29,048 +0.06(+0.48%)
May 01, 2002 11.43 11.67 11.43 11.51 39,360 +0.08(+0.72%)
Apr 30, 2002 11.26 11.47 11.26 11.43 33,986 +0.23(+2.03%)
Apr 29, 2002 11.17 11.36 11.15 11.20 18,736 -0.01(-0.06%)
Apr 26, 2002 11.39 11.51 11.15 11.21 24,981 -0.07(-0.61%)
Apr 25, 2002 11.10 11.28 11.09 11.28 10,747 +0.14(+1.24%)
Apr 24, 2002 11.12 11.37 11.12 11.14 21,205 +0.06(+0.50%)
Apr 23, 2002 11.02 11.22 11.02 11.08 14,524 +0.07(+0.63%)
Apr 22, 2002 10.81 11.11 10.79 11.02 25,853 +0.07(+0.63%)
Apr 19, 2002 11.08 11.15 10.95 10.95 49,092 +0.00(+0.00%)
Apr 18, 2002 11.02 11.11 10.74 10.95 32,679 -0.12(-1.12%)
Apr 17, 2002 11.58 11.60 11.07 11.07 38,198 -0.51(-4.40%)
Apr 16, 2002 11.46 11.62 11.46 11.58 12,345 +0.22(+1.94%)
Apr 15, 2002 11.39 11.56 11.22 11.36 380,536 -0.04(-0.36%)
Apr 12, 2002 11.39 11.56 11.26 11.40 12,490 +0.04(+0.36%)
Apr 11, 2002 11.43 11.50 11.26 11.36 20,914 -0.01(-0.12%)
Apr 10, 2002 11.02 11.57 11.00 11.37 30,646 +0.36(+3.25%)
Apr 09, 2002 11.02 11.06 10.91 11.02 22,657 +0.05(+0.44%)
Apr 08, 2002 11.08 11.08 10.91 10.97 13,943 -0.05(-0.44%)
Apr 05, 2002 11.09 11.15 11.02 11.02 6,535 -0.07(-0.62%)
Apr 04, 2002 11.07 11.12 11.01 11.08 144,371 +0.07(+0.63%)
Apr 03, 2002 11.02 11.08 10.95 11.02 16,267 +0.03(+0.25%)
Apr 02, 2002 10.22 11.06 10.22 10.99 137,835 +0.32(+2.97%)
Apr 01, 2002 11.28 11.33 10.63 10.67 36,455 -0.76(-6.63%)
Mar 29, 2002 11.53 11.53 11.31 11.43 21,931 +0.00(+0.00%)
Mar 28, 2002 11.53 11.53 11.31 11.43 21,931 +0.03(+0.30%)
Mar 27, 2002 11.29 11.39 11.23 11.39 21,786 +0.07(+0.61%)
Mar 26, 2002 11.33 11.37 11.22 11.33 66,230 -0.10(-0.90%)
Mar 25, 2002 11.50 11.64 11.35 11.43 29,339 -0.03(-0.30%)
Mar 22, 2002 11.81 11.84 11.46 11.46 42,701 -0.32(-2.75%)
Mar 21, 2002 12.01 12.03 11.64 11.79 89,905 -0.06(-0.52%)
Mar 20, 2002 11.77 11.95 11.77 11.85 11,619 +0.09(+0.76%)
Mar 19, 2002 11.55 11.98 11.50 11.76 13,943 +0.25(+2.15%)
Mar 18, 2002 11.20 11.59 11.20 11.51 11,183 +0.32(+2.83%)
Mar 15, 2002 10.84 11.29 10.84 11.20 40,958 +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 14,524 -0.21(-1.88%)
Mar 12, 2002 11.33 11.62 11.33 11.35 15,540 +0.06(+0.55%)
Mar 11, 2002 11.12 11.46 10.88 11.29 61,873 +0.12(+1.05%)
Mar 08, 2002 10.95 11.28 10.95 11.17 19,607 +0.09(+0.81%)
Mar 07, 2002 11.50 11.50 11.08 11.08 8,714 -0.31(-2.72%)
Mar 06, 2002 10.81 11.53 10.67 11.39 479,301 +0.52(+4.75%)
Mar 05, 2002 10.64 11.00 10.60 10.88 50,835 +0.38(+3.61%)
Mar 04, 2002 10.19 10.52 10.16 10.50 48,656 +0.31(+3.04%)
Mar 01, 2002 10.16 10.29 10.11 10.19 67,828 +0.01(+0.13%)
Feb 28, 2002 10.47 10.47 10.16 10.18 39,506 -0.23(-2.18%)
Feb 27, 2002 10.53 10.53 10.38 10.40 43,572 +0.21(+2.03%)
Feb 26, 2002 10.24 10.24 10.11 10.20 24,110 -0.03(-0.34%)
Feb 25, 2002 10.26 10.26 10.12 10.23 29,048 +0.04(+0.41%)
Feb 22, 2002 9.715 10.19 9.715 10.19 67,247 +0.49(+5.04%)
Feb 21, 2002 9.942 9.942 9.701 9.701 30,210 -0.24(-2.42%)
Feb 20, 2002 9.756 10.02 9.749 9.942 33,115 +0.23(+2.41%)
Feb 19, 2002 10.08 10.09 9.639 9.708 24,546 -0.37(-3.69%)
Feb 18, 2002 9.832 10.12 9.832 10.08 78,721 +0.00(+0.00%)
Feb 15, 2002 9.832 10.12 9.832 10.08 78,721 +0.30(+3.10%)
Feb 14, 2002 9.763 9.935 9.749 9.777 49,963 +0.08(+0.78%)
Feb 13, 2002 9.639 10.12 9.632 9.701 290,485 +0.20(+2.10%)
Feb 12, 2002 9.398 9.777 9.398 9.501 113,144 +0.17(+1.85%)
Feb 11, 2002 9.391 9.432 9.191 9.329 18,155 -0.01(-0.07%)
Feb 08, 2002 9.329 9.398 9.109 9.336 46,622 +0.04(+0.44%)
Feb 07, 2002 9.198 9.350 8.957 9.295 47,349 +0.10(+1.05%)
Feb 06, 2002 9.295 9.343 9.191 9.198 23,965 -0.10(-1.11%)
Feb 05, 2002 9.501 9.550 9.260 9.302 181,553 -0.16(-1.67%)
Feb 04, 2002 9.467 9.735 9.460 9.460 35,439 +0.01(+0.07%)
Feb 01, 2002 9.777 9.777 9.240 9.453 29,193 -0.30(-3.04%)
Jan 31, 2002 9.790 9.790 9.501 9.749 15,831 -0.04(-0.42%)
Jan 30, 2002 9.570 9.914 9.536 9.790 33,551 +0.36(+3.80%)
Jan 29, 2002 9.887 9.914 9.336 9.432 39,215 -0.52(-5.26%)
Jan 28, 2002 9.673 10.02 9.660 9.956 13,798 +0.21(+2.19%)
Jan 25, 2002 9.729 9.790 9.639 9.742 38,489 +0.00(+0.00%)
Jan 24, 2002 9.811 9.846 9.673 9.742 11,038 +0.00(+0.00%)
Jan 23, 2002 9.639 9.880 9.639 9.742 27,305 +0.11(+1.14%)
Jan 22, 2002 9.894 9.894 9.570 9.632 26,288 -0.25(-2.58%)
Jan 21, 2002 10.16 10.16 9.880 9.887 20,769 +0.00(+0.00%)
Jan 18, 2002 10.16 10.16 9.880 9.887 20,769 -0.27(-2.64%)
Jan 17, 2002 10.11 10.16 10.09 10.16 9,005 +0.08(+0.75%)
Jan 16, 2002 10.43 10.47 9.983 10.08 37,763 -0.39(-3.68%)
Jan 15, 2002 10.19 10.53 10.19 10.47 40,522 +0.14(+1.33%)
Jan 14, 2002 10.09 10.64 10.09 10.33 287,871 +0.28(+2.74%)
Jan 11, 2002 10.47 10.47 9.880 10.05 139,723 -0.36(-3.44%)
Jan 10, 2002 10.50 10.51 10.35 10.41 14,233 -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.