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 (%)
Jun 30, 2004 7.802 8.341 7.802 8.318 78,965 +0.54(+7.01%)
Jun 29, 2004 7.733 7.802 7.710 7.773 55,258 +0.07(+0.89%)
Jun 28, 2004 7.802 7.802 7.618 7.704 60,313 -0.15(-1.97%)
Jun 25, 2004 7.836 7.859 7.693 7.859 89,772 +0.02(+0.29%)
Jun 24, 2004 7.773 7.865 7.745 7.836 43,230 +0.06(+0.81%)
Jun 23, 2004 7.469 7.773 7.441 7.773 47,762 +0.29(+3.83%)
Jun 22, 2004 7.572 7.601 7.389 7.486 33,991 -0.11(-1.51%)
Jun 21, 2004 7.687 7.727 7.578 7.601 35,560 -0.03(-0.38%)
Jun 18, 2004 7.515 7.681 7.515 7.630 54,212 +0.11(+1.53%)
Jun 17, 2004 7.400 7.555 7.274 7.515 23,881 -0.03(-0.38%)
Jun 16, 2004 7.595 7.595 7.406 7.544 21,266 -0.05(-0.68%)
Jun 15, 2004 7.343 7.595 7.343 7.595 73,387 +0.28(+3.84%)
Jun 14, 2004 7.532 7.532 7.314 7.314 77,222 -0.23(-3.04%)
Jun 10, 2004 7.544 7.624 7.486 7.544 53,689 +0.03(+0.38%)
Jun 09, 2004 7.544 7.641 7.452 7.515 34,514 -0.18(-2.38%)
Jun 08, 2004 7.687 7.722 7.561 7.699 52,120 +0.11(+1.44%)
Jun 07, 2004 7.372 7.595 7.372 7.590 53,863 +0.25(+3.44%)
Jun 04, 2004 7.114 7.343 7.114 7.337 67,286 +0.25(+3.56%)
Jun 03, 2004 7.286 7.286 7.079 7.085 44,624 -0.17(-2.37%)
Jun 02, 2004 7.142 7.309 7.142 7.257 18,303 +0.14(+1.93%)
Jun 01, 2004 7.182 7.314 7.045 7.119 38,349 -0.05(-0.72%)
May 28, 2004 7.033 7.211 6.918 7.171 61,184 +0.17(+2.38%)
May 27, 2004 7.056 7.177 6.947 7.005 64,496 +0.11(+1.67%)
May 26, 2004 7.056 7.114 6.792 6.890 59,441 -0.20(-2.83%)
May 25, 2004 6.511 7.108 6.482 7.091 100,754 +0.55(+8.42%)
May 24, 2004 6.574 6.655 6.482 6.540 99,708 +0.01(+0.09%)
May 21, 2004 6.540 6.666 6.454 6.534 88,552 -0.01(-0.18%)
May 20, 2004 6.310 6.609 6.310 6.546 117,663 +0.22(+3.54%)
May 19, 2004 6.557 6.666 6.316 6.322 93,084 -0.20(-3.08%)
May 18, 2004 6.310 6.597 6.282 6.523 152,352 +0.21(+3.36%)
May 17, 2004 5.880 6.465 5.536 6.310 604,876 -0.42(-6.30%)
May 14, 2004 6.913 6.918 6.706 6.735 29,808 -0.24(-3.37%)
May 13, 2004 7.114 7.114 6.855 6.970 38,349 -0.14(-2.02%)
May 12, 2004 7.114 7.114 6.666 7.114 54,735 -0.03(-0.40%)
May 11, 2004 6.758 7.142 6.437 7.142 130,388 +0.39(+5.78%)
May 10, 2004 6.901 6.936 6.494 6.752 50,900 -0.15(-2.16%)
May 07, 2004 7.314 7.441 6.597 6.901 115,397 -0.47(-6.38%)
May 06, 2004 7.349 7.458 7.114 7.372 110,167 -0.13(-1.76%)
May 05, 2004 7.601 7.601 7.469 7.504 25,798 -0.10(-1.28%)
May 04, 2004 7.676 7.699 7.544 7.601 32,945 -0.07(-0.97%)
May 03, 2004 7.515 7.687 7.349 7.676 66,763 +0.21(+2.84%)
Apr 30, 2004 7.400 7.813 7.360 7.463 89,424 -0.12(-1.59%)
Apr 29, 2004 7.659 7.963 7.458 7.584 88,726 -0.04(-0.53%)
Apr 28, 2004 8.393 8.393 7.538 7.624 122,369 -0.80(-9.47%)
Apr 27, 2004 8.318 8.421 8.152 8.421 52,992 +0.07(+0.89%)
Apr 26, 2004 8.232 8.421 8.112 8.347 37,477 +0.14(+1.75%)
Apr 23, 2004 8.720 8.720 8.060 8.203 128,470 -0.49(-5.61%)
Apr 22, 2004 8.330 8.703 8.301 8.691 86,286 +0.36(+4.34%)
Apr 21, 2004 8.490 8.542 8.330 8.330 58,744 -0.19(-2.22%)
Apr 20, 2004 8.576 8.605 8.244 8.519 69,377 -0.01(-0.07%)
Apr 19, 2004 8.576 8.576 8.376 8.525 24,752 -0.08(-0.93%)
Apr 16, 2004 8.467 8.628 8.467 8.605 60,836 +0.18(+2.11%)
Apr 15, 2004 8.347 8.519 8.318 8.427 65,368 +0.17(+2.08%)
Apr 14, 2004 8.525 8.530 8.072 8.255 106,332 -0.30(-3.49%)
Apr 13, 2004 8.576 8.668 8.399 8.553 139,278 -0.02(-0.27%)
Apr 12, 2004 8.462 8.594 8.462 8.576 30,505 +0.11(+1.36%)
Apr 08, 2004 8.548 8.571 8.462 8.462 80,185 -0.09(-1.01%)
Apr 07, 2004 8.548 8.639 8.358 8.548 98,488 +0.00(+0.00%)
Apr 06, 2004 8.662 8.720 8.502 8.548 39,221 -0.11(-1.32%)
Apr 05, 2004 8.576 8.720 8.290 8.662 74,607 +0.11(+1.27%)
Apr 02, 2004 8.513 8.576 8.416 8.553 53,689 -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.