Indicators

NL Industries (NY: NL )

7.490 +0.140 (+1.90%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.852	5.920	4.785	5.239	530,739	-0.50(-8.64%)
May 28, 2009	5.755	6.017	5.638	5.735	47,094	+0.08(+1.34%)
May 27, 2009	5.769	5.872	5.624	5.659	67,863	-0.10(-1.79%)
May 26, 2009	5.680	6.134	5.680	5.762	92,602	+0.09(+1.58%)
May 22, 2009	6.072	6.072	5.645	5.673	95,869	-0.35(-5.83%)
May 21, 2009	6.340	6.554	5.941	6.024	98,993	-0.34(-5.30%)
May 20, 2009	6.953	7.015	6.340	6.361	106,051	-0.53(-7.69%)
May 19, 2009	7.118	7.277	6.850	6.891	35,187	-0.16(-2.25%)
May 18, 2009	6.781	7.056	6.747	7.050	33,406	+0.36(+5.35%)
May 15, 2009	6.719	6.932	6.678	6.692	41,803	-0.03(-0.41%)
May 14, 2009	6.588	6.919	6.581	6.719	43,503	+0.14(+2.20%)
May 13, 2009	6.822	6.877	6.519	6.574	51,226	-0.34(-4.88%)
May 12, 2009	6.946	7.139	6.829	6.912	43,920	+0.01(+0.20%)
May 11, 2009	6.774	7.050	6.657	6.898	29,642	+0.01(+0.20%)
May 08, 2009	6.912	7.139	6.884	6.884	46,797	+0.12(+1.73%)
May 07, 2009	6.657	6.994	6.637	6.767	72,876	-0.17(-2.38%)
May 06, 2009	7.407	7.407	6.919	6.932	62,003	-0.45(-6.06%)
May 05, 2009	8.220	8.220	7.187	7.380	55,681	-0.94(-11.26%)
May 04, 2009	8.254	8.550	7.931	8.316	50,169	+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.