NL Industries (NY: NL )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	7.691	7.827	7.562	7.827	109,838	+0.14(+1.77%)
May 29, 2008	7.602	7.807	7.548	7.691	50,513	+0.07(+0.98%)
May 28, 2008	7.405	7.623	7.405	7.616	112,383	+0.16(+2.19%)
May 27, 2008	7.344	7.507	7.310	7.453	43,343	+0.11(+1.48%)
May 26, 2008	7.521	7.589	7.133	7.344	0	+0.00(+0.00%)
May 23, 2008	7.521	7.589	7.133	7.344	70,404	-0.18(-2.35%)
May 22, 2008	7.487	7.623	7.432	7.521	64,182	+0.07(+1.01%)
May 21, 2008	7.419	7.623	7.317	7.446	73,699	+0.07(+1.02%)
May 20, 2008	7.466	7.466	7.248	7.371	56,470	-0.07(-1.01%)
May 19, 2008	7.466	7.636	7.398	7.446	56,509	+0.05(+0.64%)
May 16, 2008	7.616	7.616	7.221	7.398	80,734	-0.19(-2.51%)
May 15, 2008	7.385	7.711	7.385	7.589	50,174	+0.17(+2.29%)
May 14, 2008	7.459	7.527	7.351	7.419	44,838	-0.04(-0.55%)
May 13, 2008	7.507	7.527	7.419	7.459	38,552	-0.05(-0.72%)
May 12, 2008	7.351	7.609	7.282	7.514	92,110	+0.16(+2.22%)
May 09, 2008	7.126	7.405	7.099	7.351	41,679	+0.22(+3.15%)
May 08, 2008	7.282	7.289	7.071	7.126	143,049	-0.11(-1.51%)
May 07, 2008	7.555	7.589	7.201	7.235	169,480	-0.33(-4.41%)
May 06, 2008	7.698	7.698	7.364	7.568	272,103	+0.08(+1.09%)
May 05, 2008	7.582	7.582	7.378	7.487	195,279	-0.05(-0.63%)
May 02, 2008	7.711	7.711	7.507	7.534	82,403	-0.11(-1.42%)
May 01, 2008	7.521	7.670	7.500	7.643	432,473	+0.10(+1.35%)
Apr 30, 2008	7.616	7.800	7.507	7.541	40,644	-0.07(-0.98%)
Apr 29, 2008	7.847	7.847	7.500	7.616	77,865	-0.18(-2.36%)
Apr 28, 2008	7.738	7.936	7.453	7.800	81,803	+0.09(+1.15%)
Apr 25, 2008	7.657	7.895	7.439	7.711	127,727	+0.14(+1.89%)
Apr 24, 2008	7.521	7.766	7.214	7.568	224,954	+0.01(+0.18%)
Apr 23, 2008	7.779	7.779	7.439	7.555	45,841	-0.19(-2.46%)
Apr 22, 2008	7.990	8.038	7.527	7.745	93,012	-0.35(-4.29%)
Apr 21, 2008	7.875	8.113	7.875	8.092	88,747	+0.22(+2.77%)
Apr 18, 2008	7.881	7.915	7.616	7.875	199,873	+0.12(+1.58%)
Apr 17, 2008	7.786	7.807	7.521	7.752	107,153	-0.07(-0.87%)
Apr 16, 2008	7.282	7.970	7.174	7.820	156,022	+0.60(+8.29%)
Apr 15, 2008	7.262	7.289	7.099	7.221	46,345	-0.01(-0.09%)
Apr 14, 2008	7.214	7.282	7.085	7.228	67,454	+0.04(+0.57%)
Apr 11, 2008	7.827	7.827	7.174	7.187	166,920	-0.78(-9.74%)
Apr 10, 2008	7.725	7.990	7.514	7.963	115,632	+0.18(+2.36%)
Apr 09, 2008	7.997	8.045	7.670	7.779	82,573	-0.27(-3.30%)
Apr 08, 2008	7.949	8.045	7.915	8.045	72,876	+0.04(+0.51%)
Apr 07, 2008	8.052	8.072	7.936	8.004	73,170	-0.05(-0.59%)
Apr 04, 2008	7.956	8.106	7.915	8.052	81,545	+0.07(+0.85%)
Apr 03, 2008	7.738	8.004	7.636	7.984	64,207	+0.16(+2.00%)
Apr 02, 2008	7.759	7.875	7.602	7.827	85,873	+0.02(+0.26%)
Apr 01, 2008	7.487	7.807	7.446	7.807	84,483	+0.37(+5.04%)
Mar 31, 2008	7.419	7.657	7.371	7.432	44,959	+0.02(+0.28%)
Mar 28, 2008	7.609	7.664	7.378	7.412	51,277	-0.17(-2.24%)
Mar 27, 2008	7.575	7.725	7.330	7.582	66,705	+0.05(+0.63%)
Mar 26, 2008	7.398	7.609	7.398	7.534	57,155	+0.12(+1.56%)
Mar 25, 2008	7.487	7.616	7.194	7.419	164,706	-0.07(-0.91%)
Mar 24, 2008	7.208	7.548	7.187	7.487	99,176	+0.33(+4.56%)
Mar 21, 2008	7.487	7.657	7.106	7.160	204,376	+0.00(+0.00%)
Mar 20, 2008	7.487	7.657	7.106	7.160	204,376	+0.20(+2.94%)
Mar 19, 2008	7.623	7.623	6.949	6.956	156,037	-0.69(-8.99%)
Mar 18, 2008	6.711	7.657	6.615	7.643	187,217	+1.10(+16.86%)
Mar 17, 2008	6.561	6.758	6.500	6.541	143,157	-0.17(-2.54%)
Mar 14, 2008	7.657	7.732	6.704	6.711	203,054	-0.95(-12.43%)
Mar 13, 2008	6.942	7.691	6.758	7.664	203,862	+0.59(+8.27%)
Mar 12, 2008	7.194	7.398	7.031	7.078	102,651	-0.01(-0.10%)
Mar 11, 2008	6.554	7.208	6.554	7.085	162,061	+0.69(+10.74%)
Mar 10, 2008	6.779	6.779	6.377	6.398	163,237	-0.44(-6.37%)
Mar 07, 2008	6.677	6.895	6.656	6.833	117,983	-0.01(-0.20%)
Mar 06, 2008	7.194	7.248	6.772	6.847	149,866	-0.38(-5.27%)
Mar 05, 2008	7.364	7.364	7.153	7.228	111,812	-0.16(-2.12%)
Mar 04, 2008	7.289	7.473	7.180	7.385	125,770	+0.07(+1.02%)

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.