Skip to main content

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

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.