Skip to main content

NL Industries (NY: NL )

6.600 +0.160 (+2.48%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 12.05 12.25 12.05 12.17 7,492 +0.16(+1.30%)
Nov 26, 2003 11.67 12.08 11.67 12.01 16,160 +0.37(+3.16%)
Nov 25, 2003 11.71 11.86 11.65 11.65 47,599 -0.02(-0.17%)
Nov 24, 2003 11.67 12.05 11.67 11.67 216,548 +0.01(+0.12%)
Nov 21, 2003 11.91 11.91 11.62 11.65 23,359 -0.26(-2.17%)
Nov 20, 2003 11.97 12.02 11.85 11.91 17,776 -0.03(-0.28%)
Nov 19, 2003 11.61 12.11 11.61 11.95 26,591 +0.33(+2.87%)
Nov 18, 2003 11.98 12.13 11.61 11.61 20,273 -0.33(-2.79%)
Nov 17, 2003 11.61 11.95 11.58 11.95 36,874 +0.21(+1.80%)
Nov 14, 2003 11.97 11.98 11.73 11.73 37,462 -0.24(-1.99%)
Nov 13, 2003 12.05 12.32 11.95 11.97 24,387 -0.08(-0.68%)
Nov 12, 2003 11.81 12.05 11.77 12.05 40,400 +0.25(+2.07%)
Nov 11, 2003 11.85 11.85 11.65 11.81 19,686 -0.05(-0.46%)
Nov 10, 2003 12.05 12.05 11.81 11.86 113,857 -0.06(-0.51%)
Nov 07, 2003 11.88 11.97 11.88 11.93 11,899 +0.09(+0.75%)
Nov 06, 2003 11.83 11.84 11.76 11.84 27,619 -0.07(-0.63%)
Nov 05, 2003 12.03 11.91 11.62 11.91 26,297 +0.06(+0.52%)
Nov 04, 2003 12.03 12.03 11.85 11.85 8,814 -0.16(-1.36%)
Nov 03, 2003 11.99 12.25 11.99 12.01 33,349 +0.04(+0.34%)
Oct 31, 2003 12.05 12.05 11.88 11.97 18,217 +0.05(+0.46%)
Oct 30, 2003 11.84 11.92 11.78 11.92 7,051 +0.12(+0.98%)
Oct 29, 2003 11.91 11.91 11.78 11.80 19,539 -0.08(-0.69%)
Oct 28, 2003 11.67 11.84 11.59 11.88 14,985 +0.15(+1.28%)
Oct 27, 2003 11.61 11.74 11.59 11.73 14,397 +0.16(+1.35%)
Oct 24, 2003 11.58 11.63 11.50 11.58 41,135 +0.00(+0.00%)
Oct 23, 2003 11.57 11.65 11.57 11.58 26,591 +0.01(+0.06%)
Oct 22, 2003 11.57 11.65 11.53 11.57 39,372 -0.01(-0.12%)
Oct 21, 2003 11.69 11.71 11.69 11.59 9,990 -0.04(-0.35%)
Oct 20, 2003 11.65 11.65 11.65 11.63 49,950 +0.01(+0.06%)
Oct 17, 2003 11.95 11.98 11.73 11.62 19,980 -0.36(-3.01%)
Oct 16, 2003 11.81 12.05 11.91 11.98 30,998 +0.17(+1.44%)
Oct 15, 2003 11.78 11.89 11.71 11.81 36,434 +0.08(+0.70%)
Oct 14, 2003 11.71 11.78 11.67 11.73 16,748 +0.16(+1.35%)
Oct 13, 2003 11.59 11.91 11.58 11.57 30,410 -0.02(-0.18%)
Oct 10, 2003 11.57 11.67 11.51 11.59 86,531 +0.02(+0.18%)
Oct 09, 2003 11.61 11.67 11.50 11.57 50,097 +0.04(+0.35%)
Oct 08, 2003 11.79 11.79 11.51 11.53 29,382 -0.21(-1.80%)
Oct 07, 2003 11.64 11.88 11.65 11.74 31,586 +0.10(+0.88%)
Oct 06, 2003 11.50 11.64 11.46 11.64 43,926 +0.19(+1.66%)
Oct 03, 2003 11.37 11.37 11.16 11.45 138,097 +0.13(+1.14%)
Oct 02, 2003 11.16 11.35 11.16 11.32 17,629 +0.19(+1.71%)
Oct 01, 2003 11.00 11.13 10.89 11.13 36,140 +0.05(+0.49%)
Sep 30, 2003 10.95 11.13 10.86 11.07 33,349 +0.08(+0.74%)
Sep 29, 2003 11.10 11.10 10.78 10.99 49,950 +0.01(+0.06%)
Sep 26, 2003 11.20 11.16 10.97 10.99 49,950 -0.21(-1.89%)
Sep 25, 2003 11.33 11.35 11.13 11.20 22,918 -0.10(-0.90%)
Sep 24, 2003 11.30 11.30 11.06 11.30 28,354 +0.07(+0.61%)
Sep 23, 2003 11.50 11.44 11.23 11.23 22,183 -0.27(-2.37%)
Sep 22, 2003 11.91 11.91 11.23 11.50 58,618 -0.39(-3.32%)
Sep 19, 2003 11.69 11.91 11.69 11.90 23,505 +0.18(+1.51%)
Sep 18, 2003 11.78 11.83 11.70 11.72 17,335 +0.07(+0.58%)
Sep 17, 2003 11.69 11.69 11.63 11.65 10,283 -0.03(-0.29%)
Sep 16, 2003 11.61 11.75 11.57 11.69 23,065 +0.10(+0.82%)
Sep 15, 2003 11.91 11.91 11.57 11.59 21,449 -0.32(-2.69%)
Sep 12, 2003 11.86 11.91 11.50 11.91 22,624 +0.05(+0.46%)
Sep 11, 2003 11.41 11.86 11.37 11.86 31,879 +0.31(+2.65%)
Sep 10, 2003 11.64 11.67 11.44 11.55 40,694 -0.12(-1.05%)
Sep 09, 2003 11.78 11.78 11.34 11.67 51,272 -0.10(-0.87%)
Sep 08, 2003 11.59 11.78 11.58 11.78 62,584 +0.18(+1.53%)
Sep 05, 2003 11.98 12.03 11.49 11.60 77,422 -0.45(-3.73%)
Sep 04, 2003 12.18 12.25 11.95 12.05 41,429 -0.14(-1.12%)
Sep 03, 2003 12.03 12.18 11.95 12.18 99,900 +0.09(+0.73%)
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.