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, 2010	4.840	5.210	4.840	4.840	91,782	-0.34(-6.48%)
May 27, 2010	4.847	5.182	4.770	5.175	51,526	+0.45(+9.45%)
May 26, 2010	4.728	4.875	4.602	4.728	353	+0.10(+2.27%)
May 25, 2010	4.644	4.693	4.539	4.623	89,016	-0.13(-2.79%)
May 24, 2010	4.930	5.042	4.749	4.756	65,974	-0.17(-3.54%)
May 21, 2010	4.665	5.056	4.658	4.930	81,291	+0.24(+5.22%)
May 20, 2010	4.889	4.889	4.672	4.686	105,081	-0.30(-6.02%)
May 19, 2010	5.140	5.203	4.917	4.986	36,021	-0.18(-3.51%)
May 18, 2010	5.356	5.489	5.119	5.168	31,042	-0.10(-1.99%)
May 17, 2010	5.468	5.517	5.203	5.273	47,067	-0.10(-1.95%)
May 14, 2010	5.377	5.636	5.325	5.377	42,377	-0.26(-4.58%)
May 13, 2010	5.685	5.789	5.566	5.636	54,565	-0.08(-1.47%)
May 12, 2010	5.384	5.741	5.287	5.720	99,543	+0.38(+7.06%)
May 11, 2010	5.370	5.524	5.315	5.343	55,741	+0.00(+0.00%)
May 10, 2010	5.433	5.454	5.266	5.343	63,607	+0.46(+9.44%)
May 07, 2010	4.930	5.042	4.882	4.882	83,801	-0.08(-1.55%)
May 06, 2010	5.580	5.643	4.958	4.958	87,625	-0.64(-11.47%)
May 05, 2010	5.943	5.978	5.587	5.601	79,418	-0.37(-6.20%)
May 04, 2010	6.181	6.181	5.936	5.971	84,233	-0.26(-4.15%)

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.