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

NL Industries (NY: NL )

6.590 -1.290 (-16.37%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 13, 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 10.47 10.11 10.35 75,090 +0.16(+1.55%)
Feb 26, 2004 10.33 10.34 10.07 10.19 95,715 -0.18(-1.73%)
Feb 25, 2004 10.13 10.38 9.997 10.37 99,781 +0.23(+2.31%)
Feb 24, 2004 9.336 10.26 9.136 10.13 152,214 +0.80(+8.55%)
Feb 23, 2004 10.12 10.12 9.150 9.336 114,887 -0.75(-7.44%)
Feb 20, 2004 10.01 10.09 9.591 10.09 49,818 +0.08(+0.76%)
Feb 19, 2004 9.811 10.29 9.811 10.01 44,880 +0.20(+2.03%)
Feb 18, 2004 10.22 10.33 9.777 9.811 57,225 -0.41(-4.04%)
Feb 17, 2004 9.742 10.32 9.694 10.22 94,117 +0.45(+4.58%)
Feb 13, 2004 10.02 10.09 9.722 9.777 54,466 -0.20(-2.00%)
Feb 12, 2004 10.14 10.32 9.859 9.976 43,427 -0.15(-1.50%)
Feb 11, 2004 9.949 10.40 9.852 10.13 135,366 +0.18(+1.80%)
Feb 10, 2004 9.694 9.949 9.605 9.949 102,250 +0.32(+3.36%)
Feb 09, 2004 9.708 9.770 9.536 9.625 69,861 -0.30(-3.05%)
Feb 06, 2004 9.040 9.942 9.040 9.928 132,751 +0.89(+9.82%)
Feb 05, 2004 8.854 9.109 8.730 9.040 67,683 +0.19(+2.10%)
Feb 04, 2004 9.226 9.226 8.723 8.854 126,216 -0.44(-4.74%)
Feb 03, 2004 9.150 9.364 9.088 9.295 30,646 +0.08(+0.82%)
Feb 02, 2004 9.329 9.453 9.033 9.219 67,683 -0.11(-1.18%)
Jan 30, 2004 9.157 9.426 8.951 9.329 131,154 +0.24(+2.65%)
Jan 29, 2004 9.302 9.302 8.992 9.088 75,235 -0.23(-2.44%)
Jan 28, 2004 9.467 9.839 9.315 9.315 93,826 -0.08(-0.88%)
Jan 27, 2004 9.494 9.632 9.364 9.398 89,614 -0.06(-0.66%)
Jan 26, 2004 9.157 9.494 8.902 9.460 104,574 +0.57(+6.43%)
Jan 23, 2004 9.419 9.501 8.737 8.889 90,195 -0.56(-5.97%)
Jan 22, 2004 9.446 9.501 9.336 9.453 107,624 +0.08(+0.81%)
Jan 21, 2004 9.226 9.419 9.178 9.377 226,433 +0.15(+1.64%)
Jan 20, 2004 9.226 9.260 8.985 9.226 99,781 +0.00(+0.00%)
Jan 16, 2004 8.916 9.281 8.916 9.226 134,930 +0.24(+2.68%)
Jan 15, 2004 9.178 9.185 8.682 8.985 97,457 -0.12(-1.36%)
Jan 14, 2004 9.336 9.336 8.861 9.109 139,578 -0.16(-1.71%)
Jan 13, 2004 9.501 9.501 9.143 9.267 91,793 +0.08(+0.90%)
Jan 12, 2004 9.412 9.412 8.957 9.185 120,115 -0.16(-1.69%)
Jan 09, 2004 9.770 9.866 9.295 9.343 84,240 -0.25(-2.65%)
Jan 08, 2004 8.951 10.29 8.951 9.598 204,937 +0.77(+8.74%)
Jan 07, 2004 8.902 8.902 8.310 8.827 114,887 -0.01(-0.08%)
Jan 06, 2004 9.019 9.019 8.668 8.833 132,897 +0.09(+1.02%)
Jan 05, 2004 8.537 8.889 8.400 8.744 103,122 +0.45(+5.39%)
Jan 02, 2004 8.124 8.524 8.097 8.296 78,431 +0.24(+2.99%)
Dec 31, 2003 8.262 8.469 8.055 8.055 66,230 -0.24(-2.90%)
Dec 30, 2003 8.434 8.455 8.186 8.296 72,766 -0.03(-0.41%)
Dec 29, 2003 8.021 8.441 8.021 8.331 53,304 +0.41(+5.22%)
Dec 26, 2003 7.367 7.918 7.367 7.918 58,532 +0.25(+3.32%)
Dec 24, 2003 7.574 7.704 7.574 7.663 56,789 -0.13(-1.68%)
Dec 23, 2003 7.828 7.925 7.780 7.794 223,383 -0.15(-1.91%)
Dec 22, 2003 8.049 8.104 7.945 7.945 54,175 +0.03(+0.35%)
Dec 19, 2003 7.794 8.111 7.780 7.918 107,770 +0.12(+1.59%)
Dec 18, 2003 7.436 8.124 7.436 7.794 133,768 +0.41(+5.50%)
Dec 17, 2003 7.160 7.470 7.126 7.388 166,303 +0.25(+3.47%)
Dec 16, 2003 7.105 7.140 7.071 7.140 171,967 +0.04(+0.58%)
Dec 15, 2003 7.092 7.277 7.064 7.098 104,574 +0.02(+0.29%)
Dec 12, 2003 7.174 7.188 7.071 7.078 60,711 -0.11(-1.53%)
Dec 11, 2003 7.291 7.291 7.154 7.188 195,932 -0.11(-1.51%)
Dec 10, 2003 7.346 7.587 7.057 7.298 112,127 -0.05(-0.66%)
Dec 09, 2003 6.816 7.918 6.796 7.346 249,672 -4.67(-38.85%)
Dec 05, 2003 11.94 12.08 11.92 12.01 49,963 +0.07(+0.58%)
Dec 04, 2003 11.98 12.07 11.91 11.95 69,280 -0.01(-0.06%)
Dec 03, 2003 12.12 12.21 11.95 11.95 44,880 -0.19(-1.59%)
Dec 02, 2003 12.39 12.44 12.13 12.15 44,880 -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.