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 (%)
Feb 27, 2004 10.26 10.46 10.11 10.35 75,098 +0.16(+1.55%)
Feb 26, 2004 10.33 10.34 10.07 10.19 95,725 -0.18(-1.73%)
Feb 25, 2004 10.13 10.38 9.996 10.37 99,792 +0.23(+2.31%)
Feb 24, 2004 9.335 10.26 9.135 10.13 152,230 +0.80(+8.55%)
Feb 23, 2004 10.12 10.12 9.149 9.335 114,899 -0.75(-7.44%)
Feb 20, 2004 10.01 10.09 9.590 10.09 49,823 +0.08(+0.76%)
Feb 19, 2004 9.810 10.29 9.810 10.01 44,884 +0.20(+2.03%)
Feb 18, 2004 10.22 10.33 9.776 9.810 57,231 -0.41(-4.04%)
Feb 17, 2004 9.741 10.32 9.693 10.22 94,127 +0.45(+4.58%)
Feb 13, 2004 10.02 10.09 9.721 9.776 54,471 -0.20(-2.00%)
Feb 12, 2004 10.14 10.32 9.858 9.975 43,432 -0.15(-1.50%)
Feb 11, 2004 9.948 10.40 9.851 10.13 135,380 +0.18(+1.80%)
Feb 10, 2004 9.693 9.948 9.604 9.948 102,261 +0.32(+3.36%)
Feb 09, 2004 9.707 9.769 9.535 9.624 69,869 -0.30(-3.05%)
Feb 06, 2004 9.039 9.941 9.039 9.927 132,766 +0.89(+9.82%)
Feb 05, 2004 8.853 9.108 8.729 9.039 67,690 +0.19(+2.10%)
Feb 04, 2004 9.225 9.225 8.722 8.853 126,229 -0.44(-4.74%)
Feb 03, 2004 9.149 9.363 9.087 9.294 30,649 +0.08(+0.82%)
Feb 02, 2004 9.328 9.452 9.032 9.218 67,690 -0.11(-1.18%)
Jan 30, 2004 9.156 9.425 8.950 9.328 131,168 +0.24(+2.65%)
Jan 29, 2004 9.301 9.301 8.991 9.087 75,243 -0.23(-2.44%)
Jan 28, 2004 9.466 9.838 9.314 9.314 93,836 -0.08(-0.88%)
Jan 27, 2004 9.493 9.631 9.363 9.397 89,624 -0.06(-0.66%)
Jan 26, 2004 9.156 9.493 8.901 9.459 104,586 +0.57(+6.43%)
Jan 23, 2004 9.418 9.500 8.736 8.888 90,205 -0.56(-5.97%)
Jan 22, 2004 9.445 9.500 9.335 9.452 107,636 +0.08(+0.81%)
Jan 21, 2004 9.225 9.418 9.177 9.376 226,457 +0.15(+1.64%)
Jan 20, 2004 9.225 9.259 8.984 9.225 99,792 +0.00(+0.00%)
Jan 16, 2004 8.915 9.280 8.915 9.225 134,945 +0.24(+2.68%)
Jan 15, 2004 9.177 9.184 8.681 8.984 97,468 -0.12(-1.36%)
Jan 14, 2004 9.335 9.335 8.860 9.108 139,593 -0.16(-1.71%)
Jan 13, 2004 9.500 9.500 9.142 9.266 91,803 +0.08(+0.90%)
Jan 12, 2004 9.411 9.411 8.956 9.184 120,128 -0.16(-1.69%)
Jan 09, 2004 9.769 9.865 9.294 9.342 84,249 -0.25(-2.65%)
Jan 08, 2004 8.950 10.29 8.950 9.597 204,959 +0.77(+8.74%)
Jan 07, 2004 8.901 8.901 8.309 8.826 114,899 -0.01(-0.08%)
Jan 06, 2004 9.018 9.018 8.667 8.833 132,911 +0.09(+1.02%)
Jan 05, 2004 8.537 8.888 8.399 8.743 103,133 +0.45(+5.39%)
Jan 02, 2004 8.123 8.523 8.096 8.296 78,439 +0.24(+2.99%)
Dec 31, 2003 8.261 8.468 8.055 8.055 66,237 -0.24(-2.90%)
Dec 30, 2003 8.433 8.454 8.185 8.296 72,774 -0.03(-0.41%)
Dec 29, 2003 8.020 8.440 8.020 8.330 53,309 +0.41(+5.22%)
Dec 26, 2003 7.366 7.917 7.366 7.917 58,539 +0.25(+3.32%)
Dec 24, 2003 7.573 7.704 7.573 7.662 56,796 -0.13(-1.68%)
Dec 23, 2003 7.827 7.924 7.779 7.793 223,407 -0.15(-1.91%)
Dec 22, 2003 8.048 8.103 7.944 7.944 54,181 +0.03(+0.35%)
Dec 19, 2003 7.793 8.110 7.779 7.917 107,781 +0.12(+1.59%)
Dec 18, 2003 7.435 8.123 7.435 7.793 133,782 +0.41(+5.50%)
Dec 17, 2003 7.160 7.469 7.125 7.387 166,320 +0.25(+3.47%)
Dec 16, 2003 7.105 7.139 7.070 7.139 171,985 +0.04(+0.58%)
Dec 15, 2003 7.091 7.277 7.063 7.098 104,586 +0.02(+0.29%)
Dec 12, 2003 7.173 7.187 7.070 7.077 60,718 -0.11(-1.53%)
Dec 11, 2003 7.290 7.290 7.153 7.187 195,953 -0.11(-1.51%)
Dec 10, 2003 7.346 7.586 7.056 7.297 112,139 -0.05(-0.66%)
Dec 09, 2003 6.815 7.917 6.795 7.346 249,699 -4.67(-38.85%)
Dec 05, 2003 11.94 12.08 11.92 12.01 49,968 +0.07(+0.58%)
Dec 04, 2003 11.98 12.07 11.91 11.94 69,288 -0.01(-0.06%)
Dec 03, 2003 12.12 12.21 11.95 11.95 44,884 -0.19(-1.59%)
Dec 02, 2003 12.39 12.44 12.13 12.14 44,884 -0.32(-2.54%)
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.