Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.786	5.854	4.731	5.180	536,782	-0.49(-8.64%)
May 28, 2009	5.690	5.949	5.575	5.670	47,630	+0.07(+1.34%)
May 27, 2009	5.704	5.806	5.561	5.595	68,635	-0.10(-1.79%)
May 26, 2009	5.616	6.065	5.616	5.697	93,656	+0.09(+1.58%)
May 22, 2009	6.004	6.004	5.582	5.609	96,960	-0.35(-5.83%)
May 21, 2009	6.269	6.480	5.874	5.956	100,120	-0.33(-5.30%)
May 20, 2009	6.875	6.936	6.269	6.289	107,259	-0.52(-7.69%)
May 19, 2009	7.038	7.195	6.773	6.814	35,588	-0.16(-2.25%)
May 18, 2009	6.705	6.977	6.671	6.970	33,786	+0.35(+5.35%)
May 15, 2009	6.643	6.854	6.603	6.616	42,279	-0.03(-0.41%)
May 14, 2009	6.514	6.841	6.507	6.643	43,998	+0.14(+2.20%)
May 13, 2009	6.746	6.800	6.446	6.500	51,810	-0.33(-4.88%)
May 12, 2009	6.868	7.059	6.752	6.834	44,420	+0.01(+0.20%)
May 11, 2009	6.698	6.970	6.582	6.820	29,980	+0.01(+0.20%)
May 08, 2009	6.834	7.059	6.807	6.807	47,330	+0.12(+1.73%)
May 07, 2009	6.582	6.916	6.562	6.691	73,705	-0.16(-2.38%)
May 06, 2009	7.324	7.324	6.841	6.854	62,709	-0.44(-6.06%)
May 05, 2009	8.127	8.127	7.106	7.297	56,315	-0.93(-11.26%)
May 04, 2009	8.161	8.454	7.841	8.223	50,740	+0.13(+1.60%)

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.