Indicators

NL Industries (NY: NL )

6.500 -1.380 (-17.51%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	8.365	8.462	8.111	8.159	75,381	-0.32(-3.81%)
Apr 27, 2007	8.716	8.751	8.365	8.482	47,784	-0.23(-2.69%)
Apr 26, 2007	8.833	8.833	8.599	8.716	51,561	-0.12(-1.32%)
Apr 25, 2007	8.882	8.882	8.613	8.833	52,432	-0.01(-0.16%)
Apr 24, 2007	8.882	8.882	8.572	8.847	54,175	+0.01(+0.08%)
Apr 23, 2007	9.109	9.116	8.744	8.840	63,180	-0.29(-3.17%)
Apr 20, 2007	9.198	9.240	8.951	9.130	87,726	-0.05(-0.53%)
Apr 19, 2007	8.785	9.178	8.386	9.178	147,566	+0.38(+4.30%)
Apr 18, 2007	9.460	9.460	8.785	8.799	251,996	-0.51(-5.47%)
Apr 17, 2007	8.262	9.983	8.207	9.309	1,020,331	+0.96(+11.55%)
Apr 16, 2007	7.932	8.648	7.904	8.345	258,968	+0.48(+6.04%)
Apr 13, 2007	7.718	7.897	7.649	7.870	33,696	+0.22(+2.88%)
Apr 12, 2007	7.477	7.649	7.401	7.649	46,913	+0.21(+2.87%)
Apr 11, 2007	7.677	7.677	7.291	7.436	40,087	-0.24(-3.14%)
Apr 10, 2007	7.780	7.794	7.642	7.677	42,556	-0.12(-1.50%)
Apr 09, 2007	7.987	8.049	7.780	7.794	47,639	-0.21(-2.67%)
Apr 05, 2007	7.835	8.083	7.746	8.007	72,766	+0.17(+2.20%)
Apr 04, 2007	7.828	7.876	7.766	7.835	56,935	-0.01(-0.18%)
Apr 03, 2007	7.622	7.932	7.615	7.849	58,097	+0.24(+3.17%)

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.