Indicators

NL Industries (NY: NL )

7.040 -0.210 (-2.90%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	4.519	4.682	4.519	4.642	49,338	+0.09(+1.94%)
Nov 27, 2009	4.560	4.649	4.553	4.553	23,304	-0.05(-1.18%)
Nov 25, 2009	4.642	4.684	4.587	4.608	14,839	-0.02(-0.44%)
Nov 24, 2009	4.696	4.696	4.601	4.628	31,955	-0.08(-1.73%)
Nov 23, 2009	4.683	4.812	4.676	4.710	31,740	+0.10(+2.22%)
Nov 20, 2009	4.635	4.737	4.574	4.608	28,797	-0.03(-0.59%)
Nov 19, 2009	4.764	4.764	4.628	4.635	30,130	-0.19(-3.95%)
Nov 18, 2009	4.934	4.968	4.696	4.825	40,787	-0.12(-2.48%)
Nov 17, 2009	4.921	4.996	4.873	4.948	16,545	+0.00(+0.00%)
Nov 16, 2009	4.873	5.064	4.839	4.948	42,578	+0.12(+2.54%)
Nov 13, 2009	4.730	4.825	4.703	4.825	15,592	+0.05(+1.00%)
Nov 12, 2009	4.812	4.846	4.744	4.778	39,486	-0.04(-0.85%)
Nov 11, 2009	4.710	4.832	4.689	4.819	51,295	+0.14(+2.91%)
Nov 10, 2009	4.614	4.689	4.560	4.683	50,951	+0.05(+1.18%)
Nov 09, 2009	4.567	4.655	4.499	4.628	96,691	+0.10(+2.10%)
Nov 06, 2009	4.608	4.628	4.458	4.533	123,641	-0.08(-1.77%)
Nov 05, 2009	4.322	4.614	4.261	4.614	232,075	+0.37(+8.65%)
Nov 04, 2009	4.410	4.438	4.206	4.247	80,030	-0.14(-3.11%)
Nov 03, 2009	4.124	4.519	4.056	4.383	79,924	+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.