Skip to main content

NL Industries (NY: NL )

6.600 +0.160 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 15.18 15.47 15.02 15.37 71,994 +0.39(+2.64%)
Nov 29, 2004 14.84 14.98 14.67 14.98 76,108 +0.21(+1.43%)
Nov 26, 2004 14.56 14.82 14.56 14.77 9,991 +0.21(+1.45%)
Nov 24, 2004 14.16 14.62 14.12 14.56 40,699 +0.40(+2.84%)
Nov 23, 2004 14.22 14.25 14.03 14.16 44,666 +0.03(+0.24%)
Nov 22, 2004 13.95 14.25 13.82 14.12 98,882 +0.13(+0.92%)
Nov 19, 2004 14.10 14.27 13.95 13.99 44,078 +0.07(+0.49%)
Nov 18, 2004 13.99 14.09 13.88 13.93 39,964 +0.00(+0.00%)
Nov 17, 2004 13.99 14.27 13.89 13.93 77,284 -0.01(-0.05%)
Nov 16, 2004 13.75 14.11 13.75 13.93 61,122 +0.22(+1.59%)
Nov 15, 2004 13.61 13.91 13.58 13.71 59,652 -0.05(-0.35%)
Nov 12, 2004 13.51 13.86 13.46 13.76 105,347 +0.18(+1.35%)
Nov 11, 2004 13.29 13.61 13.27 13.58 64,501 +0.20(+1.48%)
Nov 10, 2004 13.58 13.67 13.23 13.38 74,345 -0.10(-0.71%)
Nov 09, 2004 13.75 13.80 13.15 13.48 88,009 -0.28(-2.03%)
Nov 08, 2004 13.81 13.97 13.75 13.76 33,793 -0.11(-0.79%)
Nov 05, 2004 13.95 13.95 13.68 13.86 33,058 -0.06(-0.44%)
Nov 04, 2004 13.87 13.94 13.67 13.93 72,876 +0.07(+0.49%)
Nov 03, 2004 13.51 13.99 13.51 13.86 72,876 +0.52(+3.88%)
Nov 02, 2004 13.54 13.78 13.34 13.34 35,409 -0.27(-1.95%)
Nov 01, 2004 13.68 13.77 13.42 13.61 49,808 +0.03(+0.20%)
Oct 29, 2004 13.24 13.61 13.14 13.58 44,519 +0.31(+2.31%)
Oct 28, 2004 13.29 13.54 13.17 13.27 40,111 -0.05(-0.36%)
Oct 27, 2004 13.51 13.65 13.22 13.32 75,814 -0.11(-0.81%)
Oct 26, 2004 13.39 13.56 13.35 13.43 75,521 +0.00(+0.00%)
Oct 25, 2004 13.41 13.61 13.29 13.43 134,733 +0.08(+0.61%)
Oct 22, 2004 13.51 13.54 13.33 13.35 79,635 -0.12(-0.86%)
Oct 21, 2004 13.44 13.50 13.24 13.46 94,768 +0.07(+0.51%)
Oct 20, 2004 13.23 13.41 13.12 13.39 100,792 +0.15(+1.13%)
Oct 19, 2004 13.26 13.40 13.12 13.24 135,173 -0.01(-0.10%)
Oct 18, 2004 13.34 13.34 12.86 13.26 347,484 -0.08(-0.61%)
Oct 15, 2004 12.92 13.34 12.80 13.34 46,576 +0.43(+3.32%)
Oct 14, 2004 12.94 13.10 12.80 12.91 39,376 -0.04(-0.32%)
Oct 13, 2004 13.09 13.24 12.94 12.95 57,742 -0.10(-0.78%)
Oct 12, 2004 13.18 13.20 12.79 13.05 86,393 -0.12(-0.93%)
Oct 11, 2004 13.41 13.41 13.05 13.18 57,889 -0.16(-1.22%)
Oct 08, 2004 13.74 13.74 13.10 13.34 84,483 -0.32(-2.34%)
Oct 07, 2004 13.15 13.75 12.83 13.66 136,496 +0.48(+3.61%)
Oct 06, 2004 12.86 13.18 12.73 13.18 76,990 +0.27(+2.11%)
Oct 05, 2004 13.61 13.61 12.80 12.91 122,244 -0.77(-5.62%)
Oct 04, 2004 13.05 13.68 12.56 13.68 130,178 +0.90(+7.03%)
Oct 01, 2004 12.46 12.78 12.37 12.78 54,657 +0.32(+2.57%)
Sep 30, 2004 12.73 13.10 12.40 12.46 117,542 -0.79(-5.96%)
Sep 29, 2004 11.74 13.30 11.64 13.25 141,785 +1.57(+13.46%)
Sep 28, 2004 11.60 11.77 11.57 11.68 40,258 +0.08(+0.70%)
Sep 27, 2004 11.71 11.77 11.27 11.60 62,738 -0.11(-0.93%)
Sep 24, 2004 11.47 11.74 11.22 11.71 37,613 +0.20(+1.72%)
Sep 23, 2004 11.71 11.71 11.43 11.51 37,907 -0.25(-2.14%)
Sep 22, 2004 11.47 11.78 11.30 11.76 49,514 +0.16(+1.35%)
Sep 21, 2004 11.63 11.84 11.59 11.60 36,144 -0.06(-0.53%)
Sep 20, 2004 11.81 12.07 11.47 11.67 49,955 -0.07(-0.64%)
Sep 17, 2004 11.39 11.91 11.24 11.74 88,597 +0.50(+4.48%)
Sep 16, 2004 11.09 11.37 11.02 11.24 33,499 +0.10(+0.92%)
Sep 15, 2004 10.96 11.26 10.96 11.13 33,499 +0.18(+1.62%)
Sep 14, 2004 11.03 11.12 10.83 10.96 44,372 -0.10(-0.86%)
Sep 13, 2004 11.06 11.20 10.86 11.05 34,528 -0.03(-0.25%)
Sep 10, 2004 10.89 11.18 10.75 11.08 95,062 +0.22(+2.01%)
Sep 09, 2004 10.59 10.99 10.28 10.86 66,852 +0.20(+1.92%)
Sep 08, 2004 11.00 11.05 10.58 10.66 60,240 -0.51(-4.57%)
Sep 07, 2004 11.03 11.23 10.97 11.17 95,062 +0.46(+4.32%)
Sep 03, 2004 10.48 10.77 10.48 10.71 99,617 +0.30(+2.88%)
Sep 02, 2004 10.03 10.41 9.984 10.41 73,023 +0.38(+3.80%)
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.