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 (%)
May 28, 2004 8.441 8.654 8.303 8.606 50,980 +0.20(+2.38%)
May 27, 2004 8.469 8.613 8.338 8.407 53,739 +0.14(+1.67%)
May 26, 2004 8.469 8.537 8.152 8.269 49,527 -0.24(-2.83%)
May 25, 2004 7.814 8.531 7.780 8.510 83,950 +0.66(+8.42%)
May 24, 2004 7.890 7.987 7.780 7.849 83,078 +0.01(+0.09%)
May 21, 2004 7.849 8.000 7.746 7.842 73,783 -0.01(-0.18%)
May 20, 2004 7.574 7.932 7.574 7.856 98,038 +0.27(+3.54%)
May 19, 2004 7.870 8.000 7.580 7.587 77,559 -0.24(-3.08%)
May 18, 2004 7.574 7.918 7.539 7.828 126,942 +0.25(+3.36%)
May 17, 2004 7.057 7.759 6.644 7.574 503,992 -0.51(-6.30%)
May 14, 2004 8.296 8.303 8.049 8.083 24,836 -0.28(-3.37%)
May 13, 2004 8.537 8.537 8.228 8.365 31,953 -0.17(-2.02%)
May 12, 2004 8.537 8.537 8.000 8.537 45,606 -0.03(-0.40%)
May 11, 2004 8.111 8.572 7.725 8.572 108,641 +0.47(+5.78%)
May 10, 2004 8.283 8.324 7.794 8.104 42,410 -0.18(-2.16%)
May 07, 2004 8.778 8.930 7.918 8.283 96,150 -0.56(-6.38%)
May 06, 2004 8.820 8.951 8.537 8.847 91,793 -0.16(-1.76%)
May 05, 2004 9.123 9.123 8.964 9.006 21,495 -0.12(-1.28%)
May 04, 2004 9.212 9.240 9.054 9.123 27,450 -0.09(-0.97%)
May 03, 2004 9.019 9.226 8.820 9.212 55,628 +0.25(+2.84%)
Apr 30, 2004 8.882 9.377 8.833 8.957 74,509 -0.14(-1.59%)
Apr 29, 2004 9.191 9.556 8.951 9.102 73,928 -0.05(-0.53%)
Apr 28, 2004 10.07 10.07 9.047 9.150 101,960 -0.96(-9.47%)
Apr 27, 2004 9.983 10.11 9.784 10.11 44,153 +0.09(+0.89%)
Apr 26, 2004 9.880 10.11 9.735 10.02 31,227 +0.17(+1.75%)
Apr 23, 2004 10.47 10.47 9.673 9.846 107,043 -0.59(-5.61%)
Apr 22, 2004 9.997 10.44 9.963 10.43 71,895 +0.43(+4.34%)
Apr 21, 2004 10.19 10.25 9.997 9.997 48,946 -0.23(-2.22%)
Apr 20, 2004 10.29 10.33 9.894 10.22 57,806 -0.01(-0.07%)
Apr 19, 2004 10.29 10.29 10.05 10.23 20,624 -0.10(-0.93%)
Apr 16, 2004 10.16 10.36 10.16 10.33 50,689 +0.21(+2.11%)
Apr 15, 2004 10.02 10.22 9.983 10.11 54,466 +0.21(+2.08%)
Apr 14, 2004 10.23 10.24 9.687 9.908 88,598 -0.36(-3.49%)
Apr 13, 2004 10.29 10.40 10.08 10.27 116,049 -0.03(-0.27%)
Apr 12, 2004 10.16 10.31 10.16 10.29 25,417 +0.14(+1.36%)
Apr 08, 2004 10.26 10.29 10.16 10.16 66,811 -0.10(-1.01%)
Apr 07, 2004 10.26 10.37 10.03 10.26 82,062 +0.00(+0.00%)
Apr 06, 2004 10.40 10.47 10.20 10.26 32,679 -0.14(-1.32%)
Apr 05, 2004 10.29 10.47 9.949 10.40 62,163 +0.13(+1.27%)
Apr 02, 2004 10.22 10.29 10.10 10.27 44,734 -0.02(-0.20%)
Apr 01, 2004 9.605 10.40 9.536 10.29 171,967 +0.72(+7.48%)
Mar 31, 2004 9.729 9.742 9.515 9.570 77,995 -0.09(-0.93%)
Mar 30, 2004 10.09 10.09 9.474 9.660 50,835 -0.38(-3.77%)
Mar 29, 2004 9.673 10.11 9.639 10.04 75,962 +0.53(+5.58%)
Mar 26, 2004 9.315 9.846 9.315 9.508 61,582 +0.12(+1.32%)
Mar 25, 2004 8.951 9.660 8.889 9.384 90,341 +0.45(+5.09%)
Mar 24, 2004 9.019 9.226 8.882 8.930 65,214 -0.16(-1.74%)
Mar 23, 2004 9.329 9.377 9.088 9.088 26,579 -0.20(-2.15%)
Mar 22, 2004 9.708 9.708 9.012 9.288 61,437 -0.36(-3.78%)
Mar 19, 2004 9.673 9.687 9.508 9.653 39,215 +0.01(+0.14%)
Mar 18, 2004 9.970 9.983 9.625 9.639 49,673 -0.36(-3.58%)
Mar 17, 2004 9.605 10.10 9.605 9.997 37,327 +0.35(+3.64%)
Mar 16, 2004 9.563 9.673 9.377 9.646 96,150 +0.01(+0.14%)
Mar 15, 2004 10.05 10.05 9.570 9.632 54,756 -0.49(-4.83%)
Mar 12, 2004 9.722 10.12 9.715 10.12 52,432 +0.45(+4.63%)
Mar 11, 2004 9.914 10.12 9.384 9.673 75,816 -0.31(-3.10%)
Mar 10, 2004 10.16 10.33 9.914 9.983 73,783 -0.19(-1.83%)
Mar 09, 2004 10.21 10.28 9.756 10.17 85,112 -0.17(-1.60%)
Mar 08, 2004 10.36 10.38 10.24 10.33 1,011,035 +0.01(+0.07%)
Mar 05, 2004 10.09 10.36 9.983 10.33 52,287 +0.24(+2.39%)
Mar 04, 2004 10.33 10.33 9.983 10.09 41,829 -0.24(-2.33%)
Mar 03, 2004 10.23 10.56 9.983 10.33 136,383 +0.12(+1.21%)
Mar 02, 2004 10.55 10.62 10.16 10.20 82,643 -0.30(-2.82%)
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.