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 (%)
Aug 31, 2005 9.708 9.970 9.467 9.756 299,345 +0.22(+2.31%)
Aug 30, 2005 9.639 9.687 9.439 9.536 194,480 -0.10(-1.07%)
Aug 29, 2005 8.957 9.667 8.957 9.639 195,932 +0.68(+7.61%)
Aug 26, 2005 9.191 9.191 8.620 8.957 169,934 +0.07(+0.77%)
Aug 25, 2005 8.868 8.889 8.620 8.889 90,195 +0.09(+1.02%)
Aug 24, 2005 9.012 9.047 8.606 8.799 121,713 -0.17(-1.84%)
Aug 23, 2005 9.040 9.171 8.778 8.964 82,207 -0.08(-0.84%)
Aug 22, 2005 9.226 9.267 8.951 9.040 110,820 -0.14(-1.57%)
Aug 19, 2005 9.102 9.364 9.061 9.185 58,387 +0.08(+0.91%)
Aug 18, 2005 9.329 9.329 9.054 9.102 51,270 -0.28(-3.01%)
Aug 17, 2005 9.226 9.453 9.068 9.384 120,842 +0.26(+2.87%)
Aug 16, 2005 9.625 9.625 9.026 9.123 122,875 -0.50(-5.22%)
Aug 15, 2005 9.474 9.667 9.309 9.625 40,232 +0.09(+0.94%)
Aug 12, 2005 9.742 9.777 9.474 9.536 131,444 -0.14(-1.49%)
Aug 11, 2005 9.639 9.811 9.570 9.680 98,619 +0.01(+0.07%)
Aug 10, 2005 9.673 9.804 9.536 9.673 87,145 +0.00(+0.00%)
Aug 09, 2005 9.914 9.914 9.653 9.673 65,940 -0.17(-1.75%)
Aug 08, 2005 9.914 9.983 9.660 9.846 122,004 -0.07(-0.69%)
Aug 05, 2005 10.36 10.36 9.914 9.914 152,359 -0.40(-3.87%)
Aug 04, 2005 11.33 11.33 10.26 10.31 194,480 -1.18(-10.25%)
Aug 03, 2005 11.57 11.60 11.43 11.49 55,337 -0.21(-1.82%)
Aug 02, 2005 11.92 11.92 11.70 11.70 67,392 -0.21(-1.79%)
Aug 01, 2005 12.12 12.26 11.91 11.92 66,956 -0.13(-1.09%)
Jul 29, 2005 12.36 12.36 12.05 12.05 76,107 -0.24(-1.96%)
Jul 28, 2005 11.53 12.29 11.53 12.29 72,330 +0.76(+6.57%)
Jul 27, 2005 11.77 11.81 11.50 11.53 44,444 -0.14(-1.18%)
Jul 26, 2005 11.66 11.77 11.44 11.67 62,744 +0.01(+0.12%)
Jul 25, 2005 12.26 12.26 11.59 11.66 96,296 -0.39(-3.20%)
Jul 22, 2005 11.43 12.04 11.36 12.04 112,127 +0.73(+6.45%)
Jul 21, 2005 11.69 11.69 11.29 11.31 40,668 -0.25(-2.14%)
Jul 20, 2005 11.63 11.63 11.39 11.56 53,013 +0.02(+0.18%)
Jul 19, 2005 11.57 11.62 11.48 11.54 32,098 +0.14(+1.27%)
Jul 18, 2005 11.57 11.57 11.12 11.39 52,432 -0.12(-1.08%)
Jul 15, 2005 11.53 11.61 11.37 11.52 25,272 -0.02(-0.18%)
Jul 14, 2005 11.50 11.64 11.42 11.54 51,851 +0.14(+1.21%)
Jul 13, 2005 11.74 11.75 11.16 11.40 62,890 -0.25(-2.19%)
Jul 12, 2005 11.26 11.70 11.19 11.66 69,571 +0.54(+4.83%)
Jul 11, 2005 10.91 11.12 10.84 11.12 79,157 +0.16(+1.44%)
Jul 08, 2005 10.70 10.97 10.51 10.96 62,599 +0.25(+2.31%)
Jul 07, 2005 10.84 10.84 10.41 10.71 57,080 -0.27(-2.44%)
Jul 06, 2005 11.01 11.01 10.81 10.98 44,734 +0.03(+0.31%)
Jul 05, 2005 10.57 11.08 10.57 10.95 108,351 +0.45(+4.26%)
Jul 01, 2005 10.50 10.53 10.32 10.50 56,063 -0.10(-0.91%)
Jun 30, 2005 10.97 11.15 10.60 10.60 36,165 -0.28(-2.60%)
Jun 29, 2005 10.81 10.98 10.71 10.88 78,285 +0.17(+1.54%)
Jun 28, 2005 10.31 10.88 10.31 10.71 86,129 +0.48(+4.64%)
Jun 27, 2005 10.12 10.27 9.956 10.24 86,129 +0.12(+1.16%)
Jun 24, 2005 10.14 10.17 9.983 10.12 83,805 -0.02(-0.20%)
Jun 23, 2005 10.33 10.53 10.13 10.14 61,582 -0.23(-2.19%)
Jun 22, 2005 10.27 10.39 10.26 10.37 50,399 +0.17(+1.62%)
Jun 21, 2005 10.53 10.67 10.07 10.20 57,370 -0.30(-2.88%)
Jun 20, 2005 10.85 10.86 10.50 10.51 133,768 -0.32(-2.99%)
Jun 17, 2005 10.70 10.84 10.67 10.83 67,973 +0.17(+1.55%)
Jun 16, 2005 10.64 10.74 10.56 10.66 38,053 +0.03(+0.32%)
Jun 15, 2005 10.55 10.63 10.47 10.63 48,656 +0.19(+1.78%)
Jun 14, 2005 10.37 10.50 10.28 10.44 30,936 +0.10(+0.93%)
Jun 13, 2005 10.47 10.55 10.02 10.35 78,576 -0.12(-1.18%)
Jun 10, 2005 10.51 10.55 10.47 10.47 46,187 -0.03(-0.26%)
Jun 09, 2005 10.54 10.54 10.25 10.50 50,835 -0.08(-0.72%)
Jun 08, 2005 10.74 10.74 10.53 10.58 96,441 -0.14(-1.35%)
Jun 07, 2005 10.58 10.73 10.50 10.72 115,903 +0.15(+1.43%)
Jun 06, 2005 10.62 10.62 10.36 10.57 65,359 -0.01(-0.07%)
Jun 03, 2005 10.71 10.73 10.53 10.58 90,776 -0.08(-0.78%)
Jun 02, 2005 10.66 10.72 10.60 10.66 73,202 -0.04(-0.39%)
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.