NL Industries (NY: NL )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	6.206	6.223	6.129	6.189	18,221	-0.01(-0.14%)
May 27, 2021	6.351	6.505	6.159	6.197	19,340	-0.09(-1.36%)
May 26, 2021	6.334	6.338	6.240	6.283	21,557	-0.17(-2.65%)
May 25, 2021	6.496	6.691	6.283	6.454	51,109	-0.04(-0.66%)
May 24, 2021	6.496	6.761	6.325	6.496	62,496	+0.17(+2.70%)
May 21, 2021	6.377	6.411	6.052	6.325	17,665	+0.05(+0.82%)
May 20, 2021	6.231	6.300	6.047	6.274	17,567	+0.15(+2.37%)
May 19, 2021	6.266	6.362	6.035	6.129	18,996	-0.22(-3.50%)
May 18, 2021	6.565	6.565	6.280	6.351	11,496	-0.18(-2.75%)
May 17, 2021	6.582	6.590	6.347	6.531	25,112	-0.05(-0.78%)
May 14, 2021	6.317	6.633	6.259	6.582	29,899	+0.32(+5.19%)
May 13, 2021	6.103	6.274	6.052	6.257	28,328	+0.16(+2.66%)
May 12, 2021	6.052	6.146	5.984	6.095	28,615	+0.03(+0.42%)
May 11, 2021	5.813	6.189	5.770	6.069	33,988	+0.06(+1.00%)
May 10, 2021	6.086	6.159	5.949	6.009	27,038	-0.07(-1.13%)
May 07, 2021	6.137	6.137	5.856	6.078	30,757	-0.09(-1.39%)
May 06, 2021	6.599	6.606	6.026	6.163	36,771	-0.42(-6.36%)
May 05, 2021	6.548	6.607	6.360	6.582	50,012	+0.03(+0.52%)
May 04, 2021	6.308	6.622	6.308	6.548	54,113	+0.25(+3.93%)
May 03, 2021	6.069	6.317	6.060	6.300	33,985	+0.23(+3.80%)
Apr 30, 2021	6.223	6.223	5.975	6.069	36,967	-0.21(-3.27%)
Apr 29, 2021	6.317	6.317	6.240	6.274	24,662	-0.02(-0.27%)
Apr 28, 2021	6.308	6.351	6.129	6.291	29,604	+0.04(+0.68%)
Apr 27, 2021	6.257	6.411	6.206	6.249	30,066	-0.10(-1.62%)
Apr 26, 2021	6.496	6.650	6.317	6.351	31,774	-0.08(-1.20%)
Apr 23, 2021	6.454	6.622	6.420	6.428	20,238	-0.04(-0.66%)
Apr 22, 2021	7.043	7.043	6.454	6.471	29,735	-0.44(-6.43%)
Apr 21, 2021	6.291	6.932	6.112	6.915	80,049	+0.57(+9.03%)
Apr 20, 2021	7.206	7.206	6.334	6.343	96,233	-0.84(-11.67%)
Apr 19, 2021	7.214	7.232	6.898	7.180	81,588	+0.09(+1.33%)
Apr 16, 2021	6.727	7.266	6.514	7.086	136,056	+0.50(+7.52%)
Apr 15, 2021	6.180	6.779	6.180	6.590	92,969	+0.43(+6.93%)
Apr 14, 2021	6.129	6.479	6.086	6.163	87,182	-0.04(-0.69%)
Apr 13, 2021	6.120	6.343	5.984	6.206	47,885	+0.09(+1.54%)
Apr 12, 2021	6.103	6.180	6.018	6.112	42,962	+0.00(+0.00%)
Apr 09, 2021	6.043	6.266	6.043	6.112	22,578	-0.03(-0.56%)
Apr 08, 2021	6.189	6.428	6.052	6.146	52,810	-0.12(-1.91%)
Apr 07, 2021	6.736	6.838	6.146	6.266	45,295	-0.46(-6.86%)
Apr 06, 2021	6.231	6.796	6.209	6.727	51,199	+0.56(+9.00%)
Apr 05, 2021	6.283	6.428	6.074	6.172	42,589	-0.03(-0.55%)
Apr 01, 2021	6.548	6.556	6.069	6.206	38,020	-0.16(-2.55%)
Mar 31, 2021	6.727	6.796	6.325	6.368	155,545	-0.23(-3.50%)
Mar 30, 2021	5.736	6.830	5.736	6.599	275,884	+0.88(+15.40%)
Mar 29, 2021	5.984	6.146	5.719	5.719	71,232	-0.17(-2.90%)
Mar 26, 2021	5.813	6.018	5.813	5.890	18,367	+0.17(+2.99%)
Mar 25, 2021	5.428	5.744	5.419	5.719	36,202	+0.26(+4.69%)
Mar 24, 2021	5.565	5.830	5.454	5.462	32,328	-0.14(-2.44%)
Mar 23, 2021	5.684	5.795	5.556	5.599	47,970	-0.16(-2.82%)
Mar 22, 2021	6.086	6.086	5.556	5.761	46,964	-0.21(-3.58%)
Mar 19, 2021	5.966	6.060	5.736	5.975	109,500	-0.02(-0.29%)
Mar 18, 2021	6.052	6.471	5.924	5.992	77,150	-0.17(-2.77%)
Mar 17, 2021	5.941	6.274	5.847	6.163	187,827	+0.26(+4.49%)
Mar 16, 2021	5.795	5.941	5.573	5.898	44,322	-0.02(-0.29%)
Mar 15, 2021	5.890	5.915	5.599	5.915	37,228	+0.03(+0.44%)
Mar 12, 2021	5.753	5.890	5.684	5.890	23,280	+0.17(+2.99%)
Mar 11, 2021	5.888	5.888	5.488	5.719	73,314	-0.13(-2.17%)
Mar 10, 2021	5.871	5.888	5.719	5.846	48,511	+0.03(+0.58%)
Mar 09, 2021	5.769	5.888	5.617	5.812	94,649	+0.07(+1.18%)
Mar 08, 2021	5.447	5.871	5.439	5.744	94,140	+0.37(+6.94%)
Mar 05, 2021	5.422	5.473	5.303	5.371	74,363	+0.15(+2.92%)
Mar 04, 2021	5.270	5.422	5.041	5.219	90,152	+0.10(+1.99%)
Mar 03, 2021	5.092	5.312	5.058	5.117	38,896	+0.01(+0.17%)
Mar 02, 2021	5.117	5.295	4.854	5.109	39,916	-0.02(-0.33%)

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.