Indicators

NL Industries (NY: NL )

7.690 +0.220 (+2.95%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.441	8.654	8.303	8.606	50,980	+0.20(+2.38%)
May 27, 2004	8.469	8.613	8.338	8.407	53,739	+0.14(+1.67%)
May 26, 2004	8.469	8.537	8.152	8.269	49,527	-0.24(-2.83%)
May 25, 2004	7.814	8.531	7.780	8.510	83,950	+0.66(+8.42%)
May 24, 2004	7.890	7.987	7.780	7.849	83,078	+0.01(+0.09%)
May 21, 2004	7.849	8.000	7.746	7.842	73,783	-0.01(-0.18%)
May 20, 2004	7.574	7.932	7.574	7.856	98,038	+0.27(+3.54%)
May 19, 2004	7.870	8.000	7.580	7.587	77,559	-0.24(-3.08%)
May 18, 2004	7.574	7.918	7.539	7.828	126,942	+0.25(+3.36%)
May 17, 2004	7.057	7.759	6.644	7.574	503,992	-0.51(-6.30%)
May 14, 2004	8.296	8.303	8.049	8.083	24,836	-0.28(-3.37%)
May 13, 2004	8.537	8.537	8.228	8.365	31,953	-0.17(-2.02%)
May 12, 2004	8.537	8.537	8.000	8.537	45,606	-0.03(-0.40%)
May 11, 2004	8.111	8.572	7.725	8.572	108,641	+0.47(+5.78%)
May 10, 2004	8.283	8.324	7.794	8.104	42,410	-0.18(-2.16%)
May 07, 2004	8.778	8.930	7.918	8.283	96,150	-0.56(-6.38%)
May 06, 2004	8.820	8.951	8.537	8.847	91,793	-0.16(-1.76%)
May 05, 2004	9.123	9.123	8.964	9.006	21,495	-0.12(-1.28%)
May 04, 2004	9.212	9.240	9.054	9.123	27,450	-0.09(-0.97%)

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.