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

NL Industries (NY: NL )

7.270 +0.280 (+4.01%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 12.87 13.25 12.54 12.61 116,206 -0.80(-5.96%)
Sep 29, 2004 11.88 13.45 11.77 13.40 140,174 +1.59(+13.46%)
Sep 28, 2004 11.73 11.90 11.70 11.81 39,800 +0.08(+0.70%)
Sep 27, 2004 11.84 11.90 11.40 11.73 62,025 -0.11(-0.93%)
Sep 24, 2004 11.60 11.88 11.35 11.84 37,186 +0.20(+1.72%)
Sep 23, 2004 11.84 11.84 11.56 11.64 37,476 -0.25(-2.14%)
Sep 22, 2004 11.60 11.92 11.43 11.90 48,952 +0.16(+1.35%)
Sep 21, 2004 11.77 11.98 11.72 11.74 35,733 -0.06(-0.53%)
Sep 20, 2004 11.94 12.21 11.60 11.80 49,387 -0.08(-0.64%)
Sep 17, 2004 11.52 12.05 11.37 11.88 87,590 +0.51(+4.48%)
Sep 16, 2004 11.22 11.50 11.15 11.37 33,118 +0.10(+0.92%)
Sep 15, 2004 11.08 11.39 11.08 11.26 33,118 +0.18(+1.61%)
Sep 14, 2004 11.15 11.25 10.95 11.08 43,868 -0.10(-0.86%)
Sep 13, 2004 11.19 11.33 10.98 11.18 34,135 -0.03(-0.25%)
Sep 10, 2004 11.01 11.30 10.88 11.21 93,982 +0.22(+2.01%)
Sep 09, 2004 10.71 11.12 10.40 10.99 66,092 +0.21(+1.92%)
Sep 08, 2004 11.12 11.18 10.71 10.78 59,555 -0.52(-4.57%)
Sep 07, 2004 11.15 11.36 11.10 11.30 93,982 +0.47(+4.32%)
Sep 03, 2004 10.60 10.90 10.60 10.83 98,485 +0.30(+2.88%)
Sep 02, 2004 10.14 10.53 10.10 10.53 72,193 +0.39(+3.80%)
Sep 01, 2004 9.955 10.14 9.955 10.14 61,444 +0.19(+1.87%)
Aug 31, 2004 9.796 9.962 9.796 9.955 17,140 +0.19(+1.97%)
Aug 30, 2004 9.789 9.845 9.721 9.762 23,967 -0.01(-0.07%)
Aug 27, 2004 9.872 9.872 9.679 9.769 18,593 -0.14(-1.46%)
Aug 26, 2004 9.810 9.948 9.707 9.913 51,421 +0.04(+0.42%)
Aug 25, 2004 9.776 9.948 9.610 9.872 29,487 +0.08(+0.77%)
Aug 24, 2004 9.776 9.824 9.638 9.796 24,258 +0.06(+0.57%)
Aug 23, 2004 9.562 9.783 9.425 9.741 24,693 +0.14(+1.51%)
Aug 20, 2004 9.473 9.597 9.294 9.597 35,733 +0.12(+1.31%)
Aug 19, 2004 9.184 9.500 9.177 9.473 23,241 +0.29(+3.15%)
Aug 18, 2004 9.239 9.363 9.039 9.184 71,176 -0.05(-0.52%)
Aug 17, 2004 9.067 9.273 8.998 9.232 34,716 +0.17(+1.82%)
Aug 16, 2004 9.053 9.370 9.032 9.067 46,046 +0.04(+0.46%)
Aug 13, 2004 8.846 9.225 8.846 9.025 25,274 +0.21(+2.42%)
Aug 12, 2004 9.204 9.672 8.812 8.812 74,227 -0.39(-4.26%)
Aug 11, 2004 8.894 9.246 8.888 9.204 27,163 +0.31(+3.48%)
Aug 10, 2004 9.039 9.225 8.846 8.894 27,453 -0.14(-1.52%)
Aug 09, 2004 8.709 9.087 8.709 9.032 37,621 +0.28(+3.14%)
Aug 06, 2004 8.846 8.881 8.647 8.757 42,705 -0.09(-1.01%)
Aug 05, 2004 9.122 9.122 8.791 8.846 27,453 -0.31(-3.38%)
Aug 04, 2004 9.094 9.225 8.812 9.156 21,934 +0.06(+0.68%)
Aug 03, 2004 9.177 9.273 8.963 9.094 32,392 -0.12(-1.27%)
Aug 02, 2004 8.984 9.266 8.984 9.211 24,839 +0.22(+2.45%)
Jul 30, 2004 9.135 9.252 8.963 8.991 26,146 -0.13(-1.43%)
Jul 29, 2004 8.922 9.487 8.922 9.122 71,612 +0.20(+2.24%)
Jul 28, 2004 8.812 9.005 8.681 8.922 23,822 +0.07(+0.78%)
Jul 27, 2004 8.894 8.922 8.647 8.853 225,005 +0.03(+0.31%)
Jul 26, 2004 8.461 8.977 8.461 8.826 41,253 +0.34(+4.06%)
Jul 23, 2004 8.833 8.950 8.481 8.481 43,868 -0.37(-4.20%)
Jul 22, 2004 9.246 9.301 8.812 8.853 52,583 -0.46(-4.95%)
Jul 21, 2004 9.397 9.604 9.246 9.314 34,135 -0.15(-1.60%)
Jul 20, 2004 9.418 9.555 9.342 9.466 23,096 +0.01(+0.15%)
Jul 19, 2004 9.404 9.604 9.308 9.452 42,270 +0.12(+1.25%)
Jul 16, 2004 9.335 9.555 9.328 9.335 35,878 +0.03(+0.37%)
Jul 15, 2004 9.569 9.569 9.294 9.301 15,687 -0.08(-0.88%)
Jul 14, 2004 9.514 9.610 9.342 9.383 21,643 -0.20(-2.08%)
Jul 13, 2004 9.507 9.610 9.466 9.583 13,073 +0.08(+0.80%)
Jul 12, 2004 9.397 9.562 9.308 9.507 42,705 +0.06(+0.66%)
Jul 09, 2004 8.950 9.459 8.950 9.445 38,057 +0.54(+6.03%)
Jul 08, 2004 9.294 9.487 8.860 8.908 42,705 -0.36(-3.86%)
Jul 07, 2004 9.239 9.487 9.239 9.266 21,498 -0.02(-0.22%)
Jul 06, 2004 9.308 9.500 9.177 9.287 35,152 -0.03(-0.37%)
Jul 02, 2004 9.604 9.604 9.301 9.321 28,470 -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.