Indicators

NL Industries (NY: NL )

7.410 -0.080 (-1.07%)

Streaming Delayed Price Updated: 3:13 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	4.571	4.736	4.571	4.695	48,777	+0.09(+1.94%)
Nov 27, 2009	4.612	4.702	4.606	4.606	23,039	-0.06(-1.18%)
Nov 25, 2009	4.695	4.738	4.640	4.661	14,671	-0.02(-0.44%)
Nov 24, 2009	4.750	4.750	4.654	4.681	31,592	-0.08(-1.73%)
Nov 23, 2009	4.736	4.867	4.729	4.764	31,380	+0.10(+2.22%)
Nov 20, 2009	4.688	4.791	4.626	4.661	28,470	-0.03(-0.59%)
Nov 19, 2009	4.819	4.819	4.681	4.688	29,788	-0.19(-3.95%)
Nov 18, 2009	4.991	5.025	4.750	4.881	40,323	-0.12(-2.48%)
Nov 17, 2009	4.977	5.053	4.929	5.005	16,357	+0.00(+0.00%)
Nov 16, 2009	4.929	5.122	4.895	5.005	42,094	+0.12(+2.54%)
Nov 13, 2009	4.785	4.881	4.757	4.881	15,414	+0.05(+1.00%)
Nov 12, 2009	4.867	4.902	4.798	4.833	39,038	-0.04(-0.85%)
Nov 11, 2009	4.764	4.888	4.743	4.874	50,712	+0.14(+2.91%)
Nov 10, 2009	4.668	4.743	4.612	4.736	50,372	+0.06(+1.18%)
Nov 09, 2009	4.619	4.709	4.551	4.681	95,593	+0.10(+2.10%)
Nov 06, 2009	4.661	4.681	4.509	4.585	122,236	-0.08(-1.77%)
Nov 05, 2009	4.372	4.668	4.310	4.668	229,438	+0.37(+8.65%)
Nov 04, 2009	4.461	4.489	4.254	4.296	79,120	-0.14(-3.11%)
Nov 03, 2009	4.172	4.571	4.103	4.433	79,016	+0.22(+5.23%)

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.