Indicators

NL Industries (NY: NL )

6.160 -0.120 (-1.91%)

Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.785	5.853	4.730	5.179	536,839	-0.49(-8.64%)
May 28, 2009	5.690	5.948	5.574	5.669	47,635	+0.07(+1.34%)
May 27, 2009	5.703	5.806	5.561	5.595	68,643	-0.10(-1.79%)
May 26, 2009	5.615	6.064	5.615	5.697	93,666	+0.09(+1.58%)
May 22, 2009	6.003	6.003	5.581	5.608	96,971	-0.35(-5.83%)
May 21, 2009	6.268	6.479	5.874	5.955	100,131	-0.33(-5.30%)
May 20, 2009	6.874	6.935	6.268	6.289	107,270	-0.52(-7.69%)
May 19, 2009	7.037	7.194	6.772	6.813	35,591	-0.16(-2.25%)
May 18, 2009	6.704	6.976	6.670	6.969	33,790	+0.35(+5.35%)
May 15, 2009	6.643	6.854	6.602	6.615	42,284	-0.03(-0.41%)
May 14, 2009	6.513	6.840	6.507	6.643	44,003	+0.14(+2.20%)
May 13, 2009	6.745	6.799	6.445	6.500	51,815	-0.33(-4.88%)
May 12, 2009	6.867	7.058	6.752	6.833	44,425	+0.01(+0.20%)
May 11, 2009	6.697	6.969	6.581	6.820	29,983	+0.01(+0.20%)
May 08, 2009	6.833	7.058	6.806	6.806	47,335	+0.12(+1.73%)
May 07, 2009	6.581	6.915	6.561	6.690	73,713	-0.16(-2.38%)
May 06, 2009	7.323	7.323	6.840	6.854	62,716	-0.44(-6.06%)
May 05, 2009	8.126	8.126	7.106	7.296	56,321	-0.93(-11.26%)
May 04, 2009	8.160	8.453	7.841	8.222	50,746	+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.