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 (%)
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%)
Dec 01, 2003 12.32 12.64 12.32 12.46 30,649 +0.15(+1.23%)
Nov 28, 2003 12.19 12.39 12.19 12.31 7,408 +0.16(+1.30%)
Nov 26, 2003 11.81 12.22 11.81 12.15 15,978 +0.37(+3.16%)
Nov 25, 2003 11.84 11.99 11.78 11.78 47,063 -0.02(-0.18%)
Nov 24, 2003 11.81 12.19 11.80 11.80 214,110 +0.01(+0.12%)
Nov 21, 2003 12.05 12.05 11.75 11.79 23,096 -0.26(-2.17%)
Nov 20, 2003 12.10 12.16 11.99 12.05 17,576 -0.03(-0.28%)
Nov 19, 2003 11.74 12.25 11.74 12.08 26,291 +0.34(+2.87%)
Nov 18, 2003 12.12 12.27 11.74 11.74 20,045 -0.34(-2.79%)
Nov 17, 2003 11.74 12.08 11.71 12.08 36,459 +0.21(+1.80%)
Nov 14, 2003 12.11 12.12 11.87 11.87 37,040 -0.24(-1.99%)
Nov 13, 2003 12.19 12.46 12.09 12.11 24,112 -0.08(-0.68%)
Nov 12, 2003 11.94 12.19 11.90 12.19 39,946 +0.25(+2.08%)
Nov 11, 2003 11.99 11.99 11.78 11.94 19,464 -0.06(-0.46%)
Nov 10, 2003 12.19 12.19 11.94 12.00 112,575 -0.06(-0.51%)
Nov 07, 2003 12.01 12.11 12.01 12.06 11,765 +0.09(+0.75%)
Nov 06, 2003 11.96 11.98 11.90 11.97 27,308 -0.08(-0.63%)
Nov 05, 2003 12.17 12.05 11.75 12.05 26,001 +0.06(+0.52%)
Nov 04, 2003 12.17 12.17 11.99 11.99 8,715 -0.17(-1.36%)
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.