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 5.786 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.