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

NL Industries (NY: NL )

6.990 -0.040 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2003 9.868 10.00 9.868 9.983 22,484 +0.21(+2.11%)
Apr 29, 2003 9.828 9.834 9.776 9.776 13,943 -0.08(-0.81%)
Apr 28, 2003 9.484 9.857 9.484 9.857 40,611 +0.34(+3.62%)
Apr 25, 2003 9.782 9.782 9.329 9.512 38,171 -0.33(-3.32%)
Apr 24, 2003 9.753 10.04 9.753 9.839 24,575 +0.07(+0.76%)
Apr 23, 2003 9.811 9.868 9.696 9.765 28,410 -0.07(-0.70%)
Apr 22, 2003 9.610 9.868 9.610 9.834 37,648 +0.20(+2.08%)
Apr 21, 2003 9.937 9.983 9.518 9.633 87,845 -0.35(-3.51%)
Apr 17, 2003 10.16 10.16 9.799 9.983 54,555 -0.14(-1.42%)
Apr 16, 2003 9.983 10.18 9.960 10.13 40,088 +0.17(+1.73%)
Apr 15, 2003 9.593 9.954 9.593 9.954 42,877 +0.34(+3.58%)
Apr 14, 2003 9.581 9.696 9.547 9.610 57,692 +0.00(+0.00%)
Apr 11, 2003 9.868 9.868 9.604 9.610 16,558 -0.22(-2.28%)
Apr 10, 2003 9.834 10.04 9.811 9.834 28,061 +0.06(+0.59%)
Apr 09, 2003 9.983 9.983 9.771 9.776 15,512 -0.18(-1.79%)
Apr 08, 2003 10.04 10.04 9.759 9.954 42,354 -0.08(-0.80%)
Apr 07, 2003 9.679 10.21 9.679 10.03 70,764 +0.40(+4.17%)
Apr 04, 2003 9.547 9.776 9.495 9.633 51,243 +0.09(+0.90%)
Apr 03, 2003 9.553 9.667 9.472 9.547 25,273 -0.03(-0.36%)
Apr 02, 2003 9.358 9.581 9.358 9.581 41,308 +0.22(+2.39%)
Apr 01, 2003 9.294 9.444 9.237 9.358 31,199 +0.12(+1.30%)
Mar 31, 2003 9.226 9.386 8.996 9.237 52,812 -0.05(-0.49%)
Mar 28, 2003 9.203 9.294 9.191 9.283 22,658 +0.06(+0.68%)
Mar 27, 2003 9.335 9.409 9.203 9.220 20,567 -0.09(-0.99%)
Mar 26, 2003 9.478 9.478 9.237 9.312 28,410 -0.20(-2.05%)
Mar 25, 2003 9.340 9.547 9.208 9.507 65,012 +0.22(+2.41%)
Mar 24, 2003 9.180 9.415 9.174 9.283 74,250 +0.28(+3.12%)
Mar 21, 2003 8.939 9.002 8.904 9.002 44,445 +0.06(+0.64%)
Mar 20, 2003 8.887 9.008 8.824 8.944 27,016 +0.00(+0.00%)
Mar 19, 2003 9.008 9.031 8.864 8.944 18,649 -0.15(-1.70%)
Mar 18, 2003 9.151 9.174 9.094 9.099 9,760 -0.04(-0.44%)
Mar 17, 2003 8.962 9.191 8.893 9.140 56,646 +0.16(+1.79%)
Mar 14, 2003 9.145 9.180 8.933 8.979 28,584 -0.11(-1.20%)
Mar 13, 2003 8.491 9.157 8.491 9.088 68,847 +0.61(+7.17%)
Mar 12, 2003 8.434 8.560 8.354 8.480 17,778 -0.13(-1.47%)
Mar 11, 2003 8.491 8.675 8.463 8.606 25,970 +0.09(+1.01%)
Mar 10, 2003 8.778 8.830 8.491 8.520 25,098 -0.30(-3.38%)
Mar 07, 2003 8.813 8.830 8.801 8.818 7,146 -0.02(-0.26%)
Mar 06, 2003 9.036 9.134 8.841 8.841 55,252 -0.22(-2.47%)
Mar 05, 2003 8.835 9.151 8.807 9.065 41,657 +0.17(+1.94%)
Mar 04, 2003 8.795 8.967 8.709 8.893 30,676 +0.06(+0.65%)
Mar 03, 2003 8.864 8.881 8.612 8.835 33,639 +0.00(+0.00%)
Feb 28, 2003 8.990 8.990 8.652 8.835 52,114 -0.12(-1.35%)
Feb 27, 2003 8.847 8.962 8.835 8.956 45,665 +0.12(+1.36%)
Feb 26, 2003 8.835 8.979 8.824 8.835 32,942 +0.03(+0.33%)
Feb 25, 2003 8.336 9.019 8.319 8.807 211,945 +0.48(+5.79%)
Feb 24, 2003 8.663 8.663 8.262 8.325 139,960 -0.39(-4.48%)
Feb 21, 2003 8.767 8.835 8.606 8.715 46,537 -0.05(-0.59%)
Feb 20, 2003 8.835 8.893 8.721 8.767 53,683 -0.11(-1.29%)
Feb 19, 2003 9.122 9.140 8.864 8.881 59,261 -0.25(-2.76%)
Feb 18, 2003 9.180 9.180 8.876 9.134 36,079 -0.04(-0.44%)
Feb 14, 2003 9.174 9.180 9.122 9.174 27,539 +0.00(+0.00%)
Feb 13, 2003 9.323 9.323 9.162 9.174 49,326 -0.21(-2.26%)
Feb 12, 2003 9.467 9.490 9.340 9.386 43,922 -0.06(-0.61%)
Feb 11, 2003 9.639 9.753 9.421 9.444 64,315 -0.22(-2.31%)
Feb 10, 2003 9.828 9.891 9.581 9.667 26,841 -0.17(-1.75%)
Feb 07, 2003 10.18 10.18 9.794 9.839 35,033 -0.09(-0.87%)
Feb 06, 2003 10.05 10.09 9.753 9.926 49,326 -0.12(-1.20%)
Feb 05, 2003 9.782 10.15 9.782 10.05 44,794 +0.30(+3.06%)
Feb 04, 2003 9.776 9.788 9.581 9.748 27,364 -0.03(-0.29%)
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.