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

NL Industries (NY: NL )

8.610 -0.060 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 30, 2004 9.136 9.253 8.964 8.992 26,143 -0.13(-1.43%)
Jul 29, 2004 8.923 9.488 8.923 9.123 71,604 +0.20(+2.24%)
Jul 28, 2004 8.813 9.006 8.682 8.923 23,819 +0.07(+0.78%)
Jul 27, 2004 8.895 8.923 8.648 8.854 224,981 +0.03(+0.31%)
Jul 26, 2004 8.462 8.978 8.462 8.827 41,248 +0.34(+4.06%)
Jul 23, 2004 8.833 8.951 8.482 8.482 43,863 -0.37(-4.20%)
Jul 22, 2004 9.247 9.302 8.813 8.854 52,577 -0.46(-4.95%)
Jul 21, 2004 9.398 9.605 9.247 9.315 34,132 -0.15(-1.60%)
Jul 20, 2004 9.419 9.556 9.343 9.467 23,093 +0.01(+0.15%)
Jul 19, 2004 9.405 9.605 9.309 9.453 42,265 +0.12(+1.25%)
Jul 16, 2004 9.336 9.556 9.329 9.336 35,874 +0.03(+0.37%)
Jul 15, 2004 9.570 9.570 9.295 9.302 15,686 -0.08(-0.88%)
Jul 14, 2004 9.515 9.611 9.343 9.384 21,641 -0.20(-2.08%)
Jul 13, 2004 9.508 9.611 9.467 9.584 13,071 +0.08(+0.80%)
Jul 12, 2004 9.398 9.563 9.309 9.508 42,701 +0.06(+0.66%)
Jul 09, 2004 8.951 9.460 8.951 9.446 38,053 +0.54(+6.03%)
Jul 08, 2004 9.295 9.488 8.861 8.909 42,701 -0.36(-3.86%)
Jul 07, 2004 9.240 9.488 9.240 9.267 21,495 -0.02(-0.22%)
Jul 06, 2004 9.309 9.501 9.178 9.288 35,148 -0.03(-0.37%)
Jul 02, 2004 9.605 9.605 9.302 9.322 28,467 -0.32(-3.29%)
Jul 01, 2004 9.983 9.983 9.639 9.639 20,479 -0.34(-3.45%)
Jun 30, 2004 9.364 10.01 9.364 9.983 65,795 +0.65(+7.01%)
Jun 29, 2004 9.281 9.364 9.253 9.329 46,041 +0.08(+0.89%)
Jun 28, 2004 9.364 9.364 9.143 9.247 50,254 -0.19(-1.97%)
Jun 25, 2004 9.405 9.432 9.233 9.432 74,800 +0.03(+0.29%)
Jun 24, 2004 9.329 9.439 9.295 9.405 36,020 +0.08(+0.81%)
Jun 23, 2004 8.964 9.329 8.930 9.329 39,796 +0.34(+3.83%)
Jun 22, 2004 9.088 9.123 8.868 8.985 28,322 -0.14(-1.51%)
Jun 21, 2004 9.226 9.274 9.095 9.123 29,629 -0.03(-0.38%)
Jun 18, 2004 9.019 9.219 9.019 9.157 45,170 +0.14(+1.53%)
Jun 17, 2004 8.882 9.068 8.730 9.019 19,898 -0.03(-0.38%)
Jun 16, 2004 9.116 9.116 8.889 9.054 17,719 -0.06(-0.68%)
Jun 15, 2004 8.813 9.116 8.813 9.116 61,147 +0.34(+3.84%)
Jun 14, 2004 9.040 9.040 8.778 8.778 64,342 -0.28(-3.04%)
Jun 10, 2004 9.054 9.150 8.985 9.054 44,734 +0.03(+0.38%)
Jun 09, 2004 9.054 9.171 8.944 9.019 28,758 -0.22(-2.38%)
Jun 08, 2004 9.226 9.267 9.074 9.240 43,427 +0.13(+1.44%)
Jun 07, 2004 8.847 9.116 8.847 9.109 44,880 +0.30(+3.44%)
Jun 04, 2004 8.537 8.813 8.537 8.806 56,063 +0.30(+3.56%)
Jun 03, 2004 8.744 8.744 8.496 8.503 37,182 -0.21(-2.37%)
Jun 02, 2004 8.572 8.772 8.572 8.710 15,250 +0.17(+1.93%)
Jun 01, 2004 8.620 8.778 8.455 8.544 31,953 -0.06(-0.72%)
May 28, 2004 8.441 8.654 8.303 8.606 50,980 +0.20(+2.38%)
May 27, 2004 8.469 8.613 8.338 8.407 53,739 +0.14(+1.67%)
May 26, 2004 8.469 8.537 8.152 8.269 49,527 -0.24(-2.83%)
May 25, 2004 7.814 8.531 7.780 8.510 83,950 +0.66(+8.42%)
May 24, 2004 7.890 7.987 7.780 7.849 83,078 +0.01(+0.09%)
May 21, 2004 7.849 8.000 7.746 7.842 73,783 -0.01(-0.18%)
May 20, 2004 7.574 7.932 7.574 7.856 98,038 +0.27(+3.54%)
May 19, 2004 7.870 8.000 7.580 7.587 77,559 -0.24(-3.08%)
May 18, 2004 7.574 7.918 7.539 7.828 126,942 +0.25(+3.36%)
May 17, 2004 7.057 7.759 6.644 7.574 503,992 -0.51(-6.30%)
May 14, 2004 8.296 8.303 8.049 8.083 24,836 -0.28(-3.37%)
May 13, 2004 8.537 8.537 8.228 8.365 31,953 -0.17(-2.02%)
May 12, 2004 8.537 8.537 8.000 8.537 45,606 -0.03(-0.40%)
May 11, 2004 8.111 8.572 7.725 8.572 108,641 +0.47(+5.78%)
May 10, 2004 8.283 8.324 7.794 8.104 42,410 -0.18(-2.16%)
May 07, 2004 8.778 8.930 7.918 8.283 96,150 -0.56(-6.38%)
May 06, 2004 8.820 8.951 8.537 8.847 91,793 -0.16(-1.76%)
May 05, 2004 9.123 9.123 8.964 9.006 21,495 -0.12(-1.28%)
May 04, 2004 9.212 9.240 9.054 9.123 27,450 -0.09(-0.97%)
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.