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 8.440 8.654 8.302 8.605 50,985 +0.20(+2.38%)
May 27, 2004 8.468 8.612 8.337 8.406 53,745 +0.14(+1.67%)
May 26, 2004 8.468 8.537 8.151 8.268 49,533 -0.24(-2.83%)
May 25, 2004 7.814 8.530 7.779 8.509 83,959 +0.66(+8.42%)
May 24, 2004 7.889 7.986 7.779 7.848 83,087 +0.01(+0.09%)
May 21, 2004 7.848 8.000 7.745 7.841 73,791 -0.01(-0.18%)
May 20, 2004 7.573 7.931 7.573 7.855 98,049 +0.27(+3.54%)
May 19, 2004 7.869 8.000 7.580 7.586 77,567 -0.24(-3.08%)
May 18, 2004 7.573 7.917 7.538 7.827 126,955 +0.25(+3.36%)
May 17, 2004 7.056 7.759 6.643 7.573 504,046 -0.51(-6.30%)
May 14, 2004 8.296 8.302 8.048 8.082 24,839 -0.28(-3.37%)
May 13, 2004 8.537 8.537 8.227 8.364 31,956 -0.17(-2.02%)
May 12, 2004 8.537 8.537 8.000 8.537 45,611 -0.03(-0.40%)
May 11, 2004 8.110 8.571 7.724 8.571 108,653 +0.47(+5.78%)
May 10, 2004 8.282 8.323 7.793 8.103 42,415 -0.18(-2.16%)
May 07, 2004 8.777 8.929 7.917 8.282 96,161 -0.56(-6.38%)
May 06, 2004 8.819 8.950 8.537 8.846 91,803 -0.16(-1.76%)
May 05, 2004 9.122 9.122 8.963 9.005 21,498 -0.12(-1.28%)
May 04, 2004 9.211 9.239 9.053 9.122 27,453 -0.09(-0.97%)
May 03, 2004 9.018 9.225 8.819 9.211 55,633 +0.25(+2.84%)
Apr 30, 2004 8.881 9.376 8.833 8.956 74,517 -0.14(-1.59%)
Apr 29, 2004 9.191 9.555 8.950 9.101 73,936 -0.05(-0.53%)
Apr 28, 2004 10.07 10.07 9.046 9.149 101,971 -0.96(-9.47%)
Apr 27, 2004 9.982 10.11 9.783 10.11 44,158 +0.09(+0.89%)
Apr 26, 2004 9.879 10.11 9.734 10.02 31,230 +0.17(+1.75%)
Apr 23, 2004 10.46 10.46 9.672 9.845 107,055 -0.59(-5.61%)
Apr 22, 2004 9.996 10.44 9.962 10.43 71,902 +0.43(+4.34%)
Apr 21, 2004 10.19 10.25 9.996 9.996 48,952 -0.23(-2.22%)
Apr 20, 2004 10.29 10.33 9.893 10.22 57,812 -0.01(-0.07%)
Apr 19, 2004 10.29 10.29 10.05 10.23 20,626 -0.10(-0.93%)
Apr 16, 2004 10.16 10.35 10.16 10.33 50,695 +0.21(+2.11%)
Apr 15, 2004 10.02 10.22 9.982 10.11 54,471 +0.21(+2.08%)
Apr 14, 2004 10.23 10.24 9.686 9.906 88,607 -0.36(-3.49%)
Apr 13, 2004 10.29 10.40 10.08 10.26 116,061 -0.03(-0.27%)
Apr 12, 2004 10.15 10.31 10.15 10.29 25,420 +0.14(+1.36%)
Apr 08, 2004 10.26 10.29 10.15 10.15 66,818 -0.10(-1.01%)
Apr 07, 2004 10.26 10.37 10.03 10.26 82,071 +0.00(+0.00%)
Apr 06, 2004 10.40 10.46 10.20 10.26 32,683 -0.14(-1.32%)
Apr 05, 2004 10.29 10.46 9.948 10.40 62,170 +0.13(+1.27%)
Apr 02, 2004 10.22 10.29 10.10 10.26 44,739 -0.02(-0.20%)
Apr 01, 2004 9.604 10.40 9.535 10.29 171,985 +0.72(+7.48%)
Mar 31, 2004 9.727 9.741 9.514 9.569 78,003 -0.09(-0.93%)
Mar 30, 2004 10.09 10.09 9.473 9.659 50,840 -0.38(-3.77%)
Mar 29, 2004 9.672 10.11 9.638 10.04 75,970 +0.53(+5.58%)
Mar 26, 2004 9.314 9.845 9.314 9.507 61,589 +0.12(+1.32%)
Mar 25, 2004 8.950 9.659 8.888 9.383 90,350 +0.45(+5.09%)
Mar 24, 2004 9.018 9.225 8.881 8.929 65,221 -0.16(-1.74%)
Mar 23, 2004 9.328 9.376 9.087 9.087 26,582 -0.20(-2.15%)
Mar 22, 2004 9.707 9.707 9.012 9.287 61,444 -0.36(-3.78%)
Mar 19, 2004 9.672 9.686 9.507 9.652 39,219 +0.01(+0.14%)
Mar 18, 2004 9.968 9.982 9.624 9.638 49,678 -0.36(-3.58%)
Mar 17, 2004 9.604 10.10 9.604 9.996 37,331 +0.35(+3.64%)
Mar 16, 2004 9.562 9.672 9.376 9.645 96,161 +0.01(+0.14%)
Mar 15, 2004 10.05 10.05 9.569 9.631 54,762 -0.49(-4.83%)
Mar 12, 2004 9.721 10.12 9.714 10.12 52,438 +0.45(+4.63%)
Mar 11, 2004 9.913 10.12 9.383 9.672 75,824 -0.31(-3.10%)
Mar 10, 2004 10.15 10.33 9.913 9.982 73,791 -0.19(-1.83%)
Mar 09, 2004 10.21 10.28 9.755 10.17 85,121 -0.17(-1.60%)
Mar 08, 2004 10.36 10.37 10.24 10.33 1,011,143 +0.01(+0.07%)
Mar 05, 2004 10.09 10.36 9.982 10.33 52,293 +0.24(+2.39%)
Mar 04, 2004 10.33 10.33 9.982 10.09 41,834 -0.24(-2.33%)
Mar 03, 2004 10.23 10.56 9.982 10.33 136,397 +0.12(+1.21%)
Mar 02, 2004 10.55 10.62 10.16 10.20 82,652 -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.