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

NL Industries (NY: NL )

6.700 -0.050 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2004 9.257 9.897 9.257 9.870 66,551 +0.65(+7.01%)
Jun 29, 2004 9.176 9.257 9.148 9.223 46,571 +0.08(+0.89%)
Jun 28, 2004 9.257 9.257 9.039 9.142 50,831 -0.18(-1.97%)
Jun 25, 2004 9.298 9.325 9.128 9.325 75,659 +0.03(+0.29%)
Jun 24, 2004 9.223 9.332 9.189 9.298 36,434 +0.07(+0.81%)
Jun 23, 2004 8.862 9.223 8.828 9.223 40,253 +0.34(+3.83%)
Jun 22, 2004 8.985 9.019 8.767 8.883 28,647 -0.14(-1.51%)
Jun 21, 2004 9.121 9.169 8.992 9.019 29,970 -0.03(-0.38%)
Jun 18, 2004 8.917 9.114 8.917 9.053 45,689 +0.14(+1.53%)
Jun 17, 2004 8.781 8.965 8.631 8.917 20,126 -0.03(-0.38%)
Jun 16, 2004 9.012 9.012 8.788 8.951 17,923 -0.06(-0.68%)
Jun 15, 2004 8.713 9.012 8.713 9.012 61,850 +0.33(+3.84%)
Jun 14, 2004 8.937 8.937 8.679 8.679 65,082 -0.27(-3.04%)
Jun 10, 2004 8.951 9.046 8.883 8.951 45,248 +0.03(+0.38%)
Jun 09, 2004 8.951 9.067 8.842 8.917 29,088 -0.22(-2.38%)
Jun 08, 2004 9.121 9.162 8.971 9.135 43,926 +0.13(+1.44%)
Jun 07, 2004 8.747 9.012 8.747 9.005 45,395 +0.30(+3.44%)
Jun 04, 2004 8.440 8.713 8.440 8.706 56,708 +0.30(+3.56%)
Jun 03, 2004 8.645 8.645 8.400 8.406 37,609 -0.20(-2.37%)
Jun 02, 2004 8.474 8.672 8.474 8.611 15,425 +0.16(+1.93%)
Jun 01, 2004 8.522 8.679 8.359 8.447 32,320 -0.06(-0.72%)
May 28, 2004 8.345 8.556 8.209 8.508 51,566 +0.20(+2.38%)
May 27, 2004 8.372 8.515 8.243 8.311 54,357 +0.14(+1.67%)
May 26, 2004 8.372 8.440 8.059 8.175 50,097 -0.24(-2.83%)
May 25, 2004 7.726 8.434 7.692 8.413 84,915 +0.65(+8.42%)
May 24, 2004 7.801 7.896 7.692 7.760 84,033 +0.01(+0.09%)
May 21, 2004 7.760 7.909 7.658 7.753 74,631 -0.01(-0.18%)
May 20, 2004 7.487 7.841 7.487 7.767 99,165 +0.27(+3.54%)
May 19, 2004 7.780 7.909 7.494 7.501 78,451 -0.24(-3.08%)
May 18, 2004 7.487 7.828 7.453 7.739 128,401 +0.25(+3.36%)
May 17, 2004 6.977 7.671 6.569 7.487 509,785 -0.50(-6.30%)
May 14, 2004 8.202 8.209 7.957 7.991 25,122 -0.28(-3.37%)
May 13, 2004 8.440 8.440 8.134 8.270 32,320 -0.17(-2.02%)
May 12, 2004 8.440 8.440 7.909 8.440 46,130 -0.03(-0.40%)
May 11, 2004 8.018 8.474 7.637 8.474 109,890 +0.46(+5.78%)
May 10, 2004 8.189 8.229 7.705 8.012 42,898 -0.18(-2.16%)
May 07, 2004 8.679 8.828 7.828 8.189 97,255 -0.56(-6.38%)
May 06, 2004 8.719 8.849 8.440 8.747 92,848 -0.16(-1.76%)
May 05, 2004 9.019 9.019 8.862 8.903 21,743 -0.12(-1.28%)
May 04, 2004 9.107 9.135 8.951 9.019 27,766 -0.09(-0.97%)
May 03, 2004 8.917 9.121 8.719 9.107 56,267 +0.25(+2.84%)
Apr 30, 2004 8.781 9.271 8.733 8.856 75,366 -0.14(-1.59%)
Apr 29, 2004 9.087 9.448 8.849 8.999 74,778 -0.05(-0.53%)
Apr 28, 2004 9.958 9.958 8.944 9.046 103,132 -0.95(-9.47%)
Apr 27, 2004 9.870 9.992 9.672 9.992 44,661 +0.09(+0.89%)
Apr 26, 2004 9.768 9.992 9.625 9.904 31,586 +0.17(+1.75%)
Apr 23, 2004 10.35 10.35 9.564 9.734 108,274 -0.58(-5.61%)
Apr 22, 2004 9.883 10.33 9.849 10.31 72,721 +0.43(+4.34%)
Apr 21, 2004 10.07 10.14 9.883 9.883 49,509 -0.22(-2.22%)
Apr 20, 2004 10.18 10.21 9.781 10.11 58,471 -0.01(-0.07%)
Apr 19, 2004 10.18 10.18 9.938 10.11 20,861 -0.10(-0.93%)
Apr 16, 2004 10.05 10.24 10.05 10.21 51,272 +0.21(+2.11%)
Apr 15, 2004 9.904 10.11 9.870 9.999 55,092 +0.20(+2.08%)
Apr 14, 2004 10.11 10.12 9.577 9.795 89,616 -0.35(-3.49%)
Apr 13, 2004 10.18 10.29 9.965 10.15 117,382 -0.03(-0.27%)
Apr 12, 2004 10.04 10.20 10.04 10.18 25,709 +0.14(+1.36%)
Apr 08, 2004 10.14 10.17 10.04 10.04 67,579 -0.10(-1.01%)
Apr 07, 2004 10.14 10.25 9.917 10.14 83,005 +0.00(+0.00%)
Apr 06, 2004 10.28 10.35 10.09 10.14 33,055 -0.14(-1.32%)
Apr 05, 2004 10.18 10.35 9.836 10.28 62,878 +0.13(+1.27%)
Apr 02, 2004 10.10 10.18 9.986 10.15 45,248 -0.02(-0.20%)
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.