Skip to main content

NL Industries (NY: NL )

7.350 +0.070 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 13.39 13.77 13.29 13.74 44,008 +0.31(+2.31%)
Oct 28, 2004 13.44 13.69 13.32 13.43 39,651 -0.05(-0.36%)
Oct 27, 2004 13.67 13.80 13.38 13.47 74,945 -0.11(-0.81%)
Oct 26, 2004 13.55 13.71 13.51 13.58 74,654 +0.00(+0.00%)
Oct 25, 2004 13.56 13.77 13.44 13.58 133,187 +0.08(+0.61%)
Oct 22, 2004 13.67 13.69 13.49 13.50 78,721 -0.12(-0.86%)
Oct 21, 2004 13.60 13.65 13.39 13.62 93,681 +0.07(+0.51%)
Oct 20, 2004 13.38 13.57 13.27 13.55 99,636 +0.15(+1.13%)
Oct 19, 2004 13.41 13.56 13.27 13.40 133,623 -0.01(-0.10%)
Oct 18, 2004 13.49 13.49 13.01 13.41 343,499 -0.08(-0.61%)
Oct 15, 2004 13.07 13.49 12.94 13.49 46,041 +0.43(+3.32%)
Oct 14, 2004 13.09 13.25 12.94 13.06 38,925 -0.04(-0.32%)
Oct 13, 2004 13.25 13.39 13.09 13.10 57,080 -0.10(-0.78%)
Oct 12, 2004 13.33 13.36 12.94 13.21 85,402 -0.12(-0.93%)
Oct 11, 2004 13.56 13.56 13.20 13.33 57,225 -0.17(-1.22%)
Oct 08, 2004 13.90 13.90 13.25 13.49 83,514 -0.32(-2.34%)
Oct 07, 2004 13.30 13.91 12.98 13.82 134,930 +0.48(+3.61%)
Oct 06, 2004 13.01 13.34 12.88 13.34 76,107 +0.28(+2.11%)
Oct 05, 2004 13.76 13.76 12.95 13.06 120,842 -0.78(-5.62%)
Oct 04, 2004 13.21 13.84 12.70 13.84 128,685 +0.91(+7.03%)
Oct 01, 2004 12.61 12.93 12.52 12.93 54,030 +0.32(+2.57%)
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%)
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.