Indicators

NL Industries (NY: NL )

7.810 -0.090 (-1.14%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	8.364	8.461	8.110	8.158	75,389	-0.32(-3.81%)
Apr 27, 2007	8.716	8.750	8.364	8.481	47,790	-0.23(-2.69%)
Apr 26, 2007	8.833	8.833	8.598	8.716	51,566	-0.12(-1.33%)
Apr 25, 2007	8.881	8.881	8.612	8.833	52,438	-0.01(-0.16%)
Apr 24, 2007	8.881	8.881	8.571	8.846	54,181	+0.01(+0.08%)
Apr 23, 2007	9.108	9.115	8.743	8.839	63,187	-0.29(-3.17%)
Apr 20, 2007	9.197	9.239	8.950	9.129	87,736	-0.05(-0.53%)
Apr 19, 2007	8.784	9.177	8.385	9.177	147,582	+0.38(+4.30%)
Apr 18, 2007	9.459	9.459	8.784	8.798	252,023	-0.51(-5.47%)
Apr 17, 2007	8.261	9.982	8.206	9.308	1,020,440	+0.96(+11.55%)
Apr 16, 2007	7.931	8.647	7.903	8.344	258,995	+0.48(+6.04%)
Apr 13, 2007	7.717	7.896	7.648	7.869	33,699	+0.22(+2.88%)
Apr 12, 2007	7.476	7.648	7.401	7.648	46,918	+0.21(+2.87%)
Apr 11, 2007	7.676	7.676	7.290	7.435	40,091	-0.24(-3.14%)
Apr 10, 2007	7.779	7.793	7.642	7.676	42,560	-0.12(-1.50%)
Apr 09, 2007	7.986	8.048	7.779	7.793	47,644	-0.21(-2.67%)
Apr 05, 2007	7.834	8.082	7.745	8.006	72,774	+0.17(+2.20%)
Apr 04, 2007	7.827	7.876	7.765	7.834	56,941	-0.01(-0.18%)
Apr 03, 2007	7.621	7.931	7.614	7.848	58,103	+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.