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

NL Industries (NY: NL )

7.880 -0.730 (-8.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2004 12.88 13.25 12.54 12.61 116,194 -0.80(-5.96%)
Sep 29, 2004 11.88 13.45 11.77 13.41 140,159 +1.59(+13.46%)
Sep 28, 2004 11.73 11.90 11.70 11.81 39,796 +0.08(+0.70%)
Sep 27, 2004 11.84 11.90 11.40 11.73 62,018 -0.11(-0.93%)
Sep 24, 2004 11.60 11.88 11.35 11.84 37,182 +0.20(+1.71%)
Sep 23, 2004 11.84 11.84 11.56 11.64 37,472 -0.25(-2.14%)
Sep 22, 2004 11.60 11.92 11.44 11.90 48,946 +0.16(+1.35%)
Sep 21, 2004 11.77 11.98 11.73 11.74 35,729 -0.06(-0.52%)
Sep 20, 2004 11.95 12.21 11.60 11.80 49,382 -0.08(-0.64%)
Sep 17, 2004 11.52 12.05 11.37 11.88 87,581 +0.51(+4.48%)
Sep 16, 2004 11.22 11.50 11.15 11.37 33,115 +0.10(+0.92%)
Sep 15, 2004 11.08 11.39 11.08 11.26 33,115 +0.18(+1.61%)
Sep 14, 2004 11.15 11.25 10.95 11.08 43,863 -0.10(-0.86%)
Sep 13, 2004 11.19 11.33 10.98 11.18 34,132 -0.03(-0.25%)
Sep 10, 2004 11.02 11.31 10.88 11.21 93,972 +0.22(+2.00%)
Sep 09, 2004 10.71 11.12 10.40 10.99 66,085 +0.21(+1.92%)
Sep 08, 2004 11.13 11.18 10.71 10.78 59,549 -0.52(-4.57%)
Sep 07, 2004 11.15 11.36 11.10 11.30 93,972 +0.47(+4.32%)
Sep 03, 2004 10.60 10.90 10.60 10.83 98,474 +0.30(+2.88%)
Sep 02, 2004 10.14 10.53 10.10 10.53 72,185 +0.39(+3.80%)
Sep 01, 2004 9.956 10.14 9.956 10.14 61,437 +0.19(+1.87%)
Aug 31, 2004 9.797 9.963 9.797 9.956 17,138 +0.19(+1.97%)
Aug 30, 2004 9.790 9.846 9.722 9.763 23,965 -0.01(-0.07%)
Aug 27, 2004 9.873 9.873 9.680 9.770 18,591 -0.14(-1.46%)
Aug 26, 2004 9.811 9.949 9.708 9.914 51,415 +0.04(+0.42%)
Aug 25, 2004 9.777 9.949 9.611 9.873 29,484 +0.08(+0.77%)
Aug 24, 2004 9.777 9.825 9.639 9.797 24,255 +0.06(+0.57%)
Aug 23, 2004 9.563 9.784 9.426 9.742 24,691 +0.14(+1.51%)
Aug 20, 2004 9.474 9.598 9.295 9.598 35,729 +0.12(+1.31%)
Aug 19, 2004 9.185 9.501 9.178 9.474 23,238 +0.29(+3.15%)
Aug 18, 2004 9.240 9.364 9.040 9.185 71,169 -0.05(-0.52%)
Aug 17, 2004 9.068 9.274 8.999 9.233 34,713 +0.17(+1.82%)
Aug 16, 2004 9.054 9.371 9.033 9.068 46,041 +0.04(+0.46%)
Aug 13, 2004 8.847 9.226 8.847 9.026 25,272 +0.21(+2.42%)
Aug 12, 2004 9.205 9.673 8.813 8.813 74,219 -0.39(-4.26%)
Aug 11, 2004 8.895 9.247 8.889 9.205 27,160 +0.31(+3.48%)
Aug 10, 2004 9.040 9.226 8.847 8.895 27,450 -0.14(-1.52%)
Aug 09, 2004 8.710 9.088 8.710 9.033 37,617 +0.28(+3.14%)
Aug 06, 2004 8.847 8.882 8.648 8.758 42,701 -0.09(-1.01%)
Aug 05, 2004 9.123 9.123 8.792 8.847 27,450 -0.31(-3.38%)
Aug 04, 2004 9.095 9.226 8.813 9.157 21,931 +0.06(+0.68%)
Aug 03, 2004 9.178 9.274 8.964 9.095 32,389 -0.12(-1.27%)
Aug 02, 2004 8.985 9.267 8.985 9.212 24,836 +0.22(+2.45%)
Jul 30, 2004 9.136 9.253 8.964 8.992 26,143 -0.13(-1.43%)
Jul 29, 2004 8.923 9.488 8.923 9.123 71,604 +0.20(+2.24%)
Jul 28, 2004 8.813 9.006 8.682 8.923 23,819 +0.07(+0.78%)
Jul 27, 2004 8.895 8.923 8.648 8.854 224,981 +0.03(+0.31%)
Jul 26, 2004 8.462 8.978 8.462 8.827 41,248 +0.34(+4.06%)
Jul 23, 2004 8.833 8.951 8.482 8.482 43,863 -0.37(-4.20%)
Jul 22, 2004 9.247 9.302 8.813 8.854 52,577 -0.46(-4.95%)
Jul 21, 2004 9.398 9.605 9.247 9.315 34,132 -0.15(-1.60%)
Jul 20, 2004 9.419 9.556 9.343 9.467 23,093 +0.01(+0.15%)
Jul 19, 2004 9.405 9.605 9.309 9.453 42,265 +0.12(+1.25%)
Jul 16, 2004 9.336 9.556 9.329 9.336 35,874 +0.03(+0.37%)
Jul 15, 2004 9.570 9.570 9.295 9.302 15,686 -0.08(-0.88%)
Jul 14, 2004 9.515 9.611 9.343 9.384 21,641 -0.20(-2.08%)
Jul 13, 2004 9.508 9.611 9.467 9.584 13,071 +0.08(+0.80%)
Jul 12, 2004 9.398 9.563 9.309 9.508 42,701 +0.06(+0.66%)
Jul 09, 2004 8.951 9.460 8.951 9.446 38,053 +0.54(+6.03%)
Jul 08, 2004 9.295 9.488 8.861 8.909 42,701 -0.36(-3.86%)
Jul 07, 2004 9.240 9.488 9.240 9.267 21,495 -0.02(-0.22%)
Jul 06, 2004 9.309 9.501 9.178 9.288 35,148 -0.03(-0.37%)
Jul 02, 2004 9.605 9.605 9.302 9.322 28,467 -0.32(-3.29%)
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.