Skip to main content

NL Industries (NY: NL )

6.600 +0.160 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 7.680 7.884 7.437 7.518 73,052 -0.08(-1.07%)
May 30, 2018 8.006 8.087 7.396 7.599 76,993 -0.37(-4.59%)
May 29, 2018 7.802 8.006 7.721 7.965 48,397 +0.12(+1.55%)
May 25, 2018 7.843 7.843 7.843 0 +0.08(+1.05%)
May 24, 2018 8.006 8.087 7.721 7.762 51,564 -0.28(-3.54%)
May 23, 2018 7.802 8.087 7.640 8.046 93,741 +0.41(+5.32%)
May 22, 2018 7.559 7.762 7.559 7.640 67,088 +0.08(+1.08%)
May 21, 2018 7.802 7.961 7.559 7.559 53,437 -0.24(-3.12%)
May 18, 2018 7.802 8.006 7.667 7.802 139,568 +0.08(+1.05%)
May 17, 2018 6.136 7.843 6.096 7.721 261,663 +1.63(+26.67%)
May 16, 2018 5.901 6.136 5.892 6.096 32,109 +0.20(+3.45%)
May 15, 2018 6.014 6.014 5.852 5.892 20,625 -0.08(-1.36%)
May 14, 2018 6.055 6.055 5.974 5.974 27,403 +0.00(+0.00%)
May 11, 2018 5.974 6.059 5.974 5.974 28,334 -0.04(-0.68%)
May 10, 2018 5.974 6.055 5.852 6.014 29,491 +0.08(+1.37%)
May 09, 2018 6.136 6.136 5.730 5.933 90,385 -0.41(-6.41%)
May 08, 2018 6.299 6.461 6.299 6.339 19,807 +0.00(+0.00%)
May 07, 2018 6.096 6.421 6.055 6.339 42,120 +0.24(+4.00%)
May 04, 2018 6.096 6.502 6.014 6.096 75,338 -0.04(-0.66%)
May 03, 2018 6.217 6.299 5.974 6.136 46,765 -0.08(-1.31%)
May 02, 2018 6.258 6.571 6.217 6.217 32,112 -0.08(-1.29%)
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.