Skip to main content

NL Industries (NY: NL )

6.030 +0.100 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 6.339 6.421 5.933 6.014 137,727 -0.37(-5.73%)
May 30, 2017 6.502 6.543 6.339 6.380 148,792 -0.04(-0.63%)
May 26, 2017 6.339 6.543 6.213 6.421 81,157 +0.08(+1.28%)
May 25, 2017 6.746 6.786 6.258 6.339 146,146 -0.53(-7.69%)
May 24, 2017 6.990 7.030 6.786 6.868 135,733 -0.12(-1.74%)
May 23, 2017 7.355 7.396 6.990 6.990 143,199 -0.33(-4.44%)
May 22, 2017 7.640 7.680 7.193 7.315 115,269 -0.28(-3.74%)
May 19, 2017 7.396 7.839 7.315 7.599 89,513 +0.20(+2.75%)
May 18, 2017 7.518 7.762 7.355 7.396 104,329 -0.33(-4.21%)
May 17, 2017 8.249 8.290 7.640 7.721 161,685 -0.69(-8.21%)
May 16, 2017 8.615 8.696 8.371 8.412 133,364 -0.20(-2.36%)
May 15, 2017 8.818 8.859 8.371 8.615 264,829 +0.12(+1.44%)
May 12, 2017 8.168 8.656 7.965 8.493 173,075 +0.24(+2.96%)
May 11, 2017 7.437 8.290 7.111 8.249 171,748 +0.77(+10.33%)
May 10, 2017 7.030 7.884 6.908 7.477 185,381 +0.41(+5.75%)
May 09, 2017 6.746 7.193 6.014 7.071 299,185 +0.49(+7.41%)
May 08, 2017 6.421 6.624 6.217 6.583 54,920 +0.00(+0.00%)
May 05, 2017 6.268 6.827 6.258 6.583 124,792 +0.28(+4.52%)
May 04, 2017 6.380 6.502 6.217 6.299 50,994 -0.16(-2.52%)
May 03, 2017 6.786 6.827 6.339 6.461 72,625 -0.41(-5.92%)
May 02, 2017 7.111 7.193 6.786 6.868 61,165 -0.24(-3.43%)
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.