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

NL Industries (NY: NL )

7.810 -0.090 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2004 10.40 10.57 10.33 10.50 57,377 +0.15(+1.46%)
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%)
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.