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

NL Industries (NY: NL )

7.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 28, 2004 8.344 8.555 8.208 8.508 51,571 +0.20(+2.38%)
May 27, 2004 8.371 8.514 8.242 8.310 54,363 +0.14(+1.67%)
May 26, 2004 8.371 8.440 8.058 8.174 50,102 -0.24(-2.83%)
May 25, 2004 7.725 8.433 7.691 8.412 84,924 +0.65(+8.42%)
May 24, 2004 7.800 7.895 7.691 7.759 84,042 +0.01(+0.09%)
May 21, 2004 7.759 7.909 7.657 7.752 74,639 -0.01(-0.18%)
May 20, 2004 7.487 7.841 7.487 7.766 99,176 +0.27(+3.54%)
May 19, 2004 7.779 7.909 7.493 7.500 78,459 -0.24(-3.08%)
May 18, 2004 7.487 7.827 7.453 7.738 128,415 +0.25(+3.36%)
May 17, 2004 6.976 7.670 6.568 7.487 509,840 -0.50(-6.30%)
May 14, 2004 8.201 8.208 7.956 7.990 25,124 -0.28(-3.37%)
May 13, 2004 8.440 8.440 8.133 8.269 32,324 -0.17(-2.02%)
May 12, 2004 8.440 8.440 7.909 8.440 46,135 -0.03(-0.40%)
May 11, 2004 8.018 8.474 7.636 8.474 109,902 +0.46(+5.78%)
May 10, 2004 8.188 8.229 7.704 8.011 42,902 -0.18(-2.16%)
May 07, 2004 8.678 8.827 7.827 8.188 97,266 -0.56(-6.38%)
May 06, 2004 8.719 8.848 8.440 8.746 92,858 -0.16(-1.76%)
May 05, 2004 9.018 9.018 8.861 8.902 21,745 -0.12(-1.28%)
May 04, 2004 9.107 9.134 8.950 9.018 27,769 -0.09(-0.97%)
May 03, 2004 8.916 9.120 8.719 9.107 56,273 +0.25(+2.84%)
Apr 30, 2004 8.780 9.270 8.732 8.855 75,374 -0.14(-1.59%)
Apr 29, 2004 9.086 9.447 8.848 8.998 74,786 -0.05(-0.53%)
Apr 28, 2004 9.957 9.957 8.943 9.045 103,143 -0.95(-9.47%)
Apr 27, 2004 9.869 9.991 9.671 9.991 44,666 +0.09(+0.89%)
Apr 26, 2004 9.767 9.991 9.624 9.903 31,589 +0.17(+1.75%)
Apr 23, 2004 10.35 10.35 9.562 9.733 108,285 -0.58(-5.61%)
Apr 22, 2004 9.882 10.32 9.848 10.31 72,729 +0.43(+4.34%)
Apr 21, 2004 10.07 10.13 9.882 9.882 49,514 -0.22(-2.22%)
Apr 20, 2004 10.18 10.21 9.780 10.11 58,477 -0.01(-0.07%)
Apr 19, 2004 10.18 10.18 9.937 10.11 20,863 -0.10(-0.93%)
Apr 16, 2004 10.05 10.24 10.05 10.21 51,277 +0.21(+2.11%)
Apr 15, 2004 9.903 10.11 9.869 9.998 55,098 +0.20(+2.08%)
Apr 14, 2004 10.11 10.12 9.576 9.794 89,626 -0.35(-3.49%)
Apr 13, 2004 10.18 10.28 9.964 10.15 117,395 -0.03(-0.27%)
Apr 12, 2004 10.04 10.20 10.04 10.18 25,712 +0.14(+1.36%)
Apr 08, 2004 10.14 10.17 10.04 10.04 67,586 -0.10(-1.01%)
Apr 07, 2004 10.14 10.25 9.916 10.14 83,014 +0.00(+0.00%)
Apr 06, 2004 10.28 10.35 10.09 10.14 33,058 -0.14(-1.32%)
Apr 05, 2004 10.18 10.35 9.835 10.28 62,885 +0.13(+1.27%)
Apr 02, 2004 10.10 10.18 9.984 10.15 45,253 -0.02(-0.20%)
Apr 01, 2004 9.494 10.28 9.426 10.17 173,962 +0.71(+7.48%)
Mar 31, 2004 9.617 9.631 9.406 9.460 78,900 -0.09(-0.93%)
Mar 30, 2004 9.971 9.978 9.365 9.549 51,424 -0.37(-3.77%)
Mar 29, 2004 9.562 9.998 9.528 9.923 76,843 +0.52(+5.58%)
Mar 26, 2004 9.209 9.733 9.209 9.399 62,297 +0.12(+1.32%)
Mar 25, 2004 8.848 9.549 8.787 9.277 91,389 +0.45(+5.09%)
Mar 24, 2004 8.916 9.120 8.780 8.827 65,970 -0.16(-1.74%)
Mar 23, 2004 9.222 9.270 8.984 8.984 26,887 -0.20(-2.15%)
Mar 22, 2004 9.597 9.597 8.909 9.181 62,150 -0.36(-3.78%)
Mar 19, 2004 9.562 9.576 9.399 9.542 39,670 +0.01(+0.14%)
Mar 18, 2004 9.855 9.869 9.515 9.528 50,249 -0.35(-3.58%)
Mar 17, 2004 9.494 9.984 9.494 9.882 37,760 +0.35(+3.64%)
Mar 16, 2004 9.454 9.562 9.270 9.535 97,266 +0.01(+0.14%)
Mar 15, 2004 9.937 9.937 9.460 9.522 55,391 -0.48(-4.83%)
Mar 12, 2004 9.610 10.00 9.603 10.00 53,041 +0.44(+4.63%)
Mar 11, 2004 9.801 10.00 9.277 9.562 76,696 -0.31(-3.10%)
Mar 10, 2004 10.04 10.22 9.801 9.869 74,639 -0.18(-1.83%)
Mar 09, 2004 10.09 10.16 9.644 10.05 86,099 -0.16(-1.60%)
Mar 08, 2004 10.24 10.26 10.13 10.22 1,022,766 +0.01(+0.07%)
Mar 05, 2004 9.971 10.24 9.869 10.21 52,894 +0.24(+2.39%)
Mar 04, 2004 10.21 10.21 9.869 9.971 42,315 -0.24(-2.33%)
Mar 03, 2004 10.11 10.44 9.869 10.21 137,965 +0.12(+1.21%)
Mar 02, 2004 10.43 10.49 10.05 10.09 83,602 -0.29(-2.82%)
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.