Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NL Industries (NY: NL )

7.040 -0.210 (-2.90%)
Official Closing 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 (%)
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%)
Mar 01, 2004 10.28 10.45 10.21 10.38 58,036 +0.15(+1.46%)
Feb 27, 2004 10.14 10.35 9.998 10.23 75,961 +0.16(+1.55%)
Feb 26, 2004 10.21 10.22 9.957 10.07 96,825 -0.18(-1.73%)
Feb 25, 2004 10.01 10.26 9.882 10.25 100,939 +0.23(+2.31%)
Feb 24, 2004 9.229 10.14 9.032 10.02 153,980 +0.79(+8.55%)
Feb 23, 2004 10.00 10.00 9.045 9.229 116,220 -0.74(-7.44%)
Feb 20, 2004 9.896 9.978 9.481 9.971 50,396 +0.07(+0.76%)
Feb 19, 2004 9.699 10.18 9.699 9.896 45,400 +0.20(+2.04%)
Feb 18, 2004 10.10 10.21 9.665 9.699 57,889 -0.41(-4.04%)
Feb 17, 2004 9.631 10.20 9.583 10.11 95,209 +0.44(+4.58%)
Feb 13, 2004 9.903 9.971 9.610 9.665 55,098 -0.20(-2.00%)
Feb 12, 2004 10.03 10.20 9.746 9.862 43,931 -0.15(-1.50%)
Feb 11, 2004 9.835 10.28 9.739 10.01 136,936 +0.18(+1.80%)
Feb 10, 2004 9.583 9.835 9.494 9.835 103,437 +0.32(+3.36%)
Feb 09, 2004 9.597 9.658 9.426 9.515 70,672 -0.30(-3.05%)
Feb 06, 2004 8.936 9.828 8.936 9.814 134,292 +0.88(+9.82%)
Feb 05, 2004 8.753 9.004 8.630 8.936 68,468 +0.18(+2.10%)
Feb 04, 2004 9.120 9.120 8.623 8.753 127,680 -0.44(-4.74%)
Feb 03, 2004 9.045 9.256 8.984 9.188 31,001 +0.07(+0.82%)
Feb 02, 2004 9.222 9.345 8.930 9.113 68,468 -0.11(-1.18%)
Jan 30, 2004 9.052 9.317 8.848 9.222 132,676 +0.24(+2.65%)
Jan 29, 2004 9.195 9.195 8.889 8.984 76,108 -0.22(-2.44%)
Jan 28, 2004 9.358 9.726 9.209 9.209 94,915 -0.08(-0.88%)
Jan 27, 2004 9.386 9.522 9.256 9.290 90,654 -0.06(-0.66%)
Jan 26, 2004 9.052 9.386 8.800 9.352 105,788 +0.56(+6.43%)
Jan 23, 2004 9.311 9.392 8.637 8.787 91,242 -0.56(-5.97%)
Jan 22, 2004 9.338 9.392 9.229 9.345 108,873 +0.07(+0.81%)
Jan 21, 2004 9.120 9.311 9.072 9.270 229,060 +0.15(+1.64%)
Jan 20, 2004 9.120 9.154 8.882 9.120 100,939 +0.00(+0.00%)
Jan 16, 2004 8.814 9.175 8.814 9.120 136,496 +0.24(+2.68%)
Jan 15, 2004 9.072 9.079 8.582 8.882 98,588 -0.12(-1.36%)
Jan 14, 2004 9.229 9.229 8.759 9.004 141,197 -0.16(-1.71%)
Jan 13, 2004 9.392 9.392 9.038 9.161 92,858 +0.08(+0.90%)
Jan 12, 2004 9.304 9.304 8.855 9.079 121,509 -0.16(-1.69%)
Jan 09, 2004 9.658 9.753 9.188 9.236 85,218 -0.25(-2.65%)
Jan 08, 2004 8.848 10.17 8.848 9.488 207,315 +0.76(+8.74%)
Jan 07, 2004 8.800 8.800 8.215 8.725 116,220 -0.01(-0.08%)
Jan 06, 2004 8.916 8.916 8.569 8.732 134,439 +0.09(+1.02%)
Jan 05, 2004 8.440 8.787 8.303 8.644 104,318 +0.44(+5.39%)
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.