Indicators

NL Industries (NY: NL )

6.600 +0.160 (+2.48%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

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%)

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.