NL Industries (NY: NL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		6.421	6.421	6.421	0	-0.20(-3.07%)
Aug 30, 2018	6.705	6.746	6.461	6.624	20,229	-0.16(-2.40%)
Aug 29, 2018	6.705	6.827	6.664	6.786	9,889	+0.08(+1.21%)
Aug 28, 2018	6.705	6.786	6.587	6.705	15,383	-0.04(-0.60%)
Aug 27, 2018	6.583	6.847	6.583	6.746	28,161	+0.08(+1.22%)
Aug 24, 2018	6.583	6.705	6.380	6.664	23,254	+0.20(+3.14%)
Aug 23, 2018	6.339	6.543	6.339	6.461	31,506	+0.16(+2.58%)
Aug 22, 2018	6.258	6.457	6.096	6.299	80,320	+0.04(+0.65%)
Aug 21, 2018	6.177	6.583	6.177	6.258	47,878	+0.12(+1.99%)
Aug 20, 2018	6.258	6.258	6.055	6.136	28,787	-0.08(-1.31%)
Aug 17, 2018	6.055	6.258	6.006	6.217	20,793	+0.12(+2.00%)
Aug 16, 2018	6.177	6.258	6.096	6.096	16,013	-0.08(-1.32%)
Aug 15, 2018	6.412	6.412	6.136	6.177	22,054	-0.24(-3.80%)
Aug 14, 2018	6.624	6.868	6.380	6.421	34,158	-0.16(-2.47%)
Aug 13, 2018	6.746	6.746	6.543	6.583	17,796	-0.28(-4.14%)
Aug 10, 2018	6.746	6.868	6.664	6.868	16,241	-0.04(-0.59%)
Aug 09, 2018	7.071	7.147	6.827	6.908	17,548	-0.12(-1.73%)
Aug 08, 2018	7.355	7.355	6.070	7.030	123,409	-0.24(-3.35%)
Aug 07, 2018	7.396	7.437	7.193	7.274	20,358	-0.12(-1.65%)
Aug 06, 2018	7.193	7.437	7.071	7.396	21,802	+0.37(+5.20%)
Aug 03, 2018	7.030	7.111	6.990	7.030	15,749	+0.04(+0.58%)
Aug 02, 2018	7.193	7.193	6.990	6.990	10,686	-0.20(-2.82%)
Aug 01, 2018	7.071	7.233	7.071	7.193	24,032	+0.24(+3.51%)
Jul 31, 2018	6.949	7.030	6.908	6.949	5,293	+0.00(+0.00%)
Jul 30, 2018	6.868	7.014	6.868	6.949	15,288	+0.08(+1.18%)
Jul 27, 2018	6.868	6.949	6.746	6.868	26,330	-0.08(-1.17%)
Jul 26, 2018	6.868	7.111	6.827	6.949	45,587	+0.08(+1.18%)
Jul 25, 2018	6.908	6.949	6.786	6.868	14,571	-0.16(-2.31%)
Jul 24, 2018	6.827	7.030	6.827	7.030	32,171	+0.24(+3.59%)
Jul 23, 2018	6.949	6.990	6.746	6.786	12,062	-0.16(-2.34%)
Jul 20, 2018	7.071	7.111	6.908	6.949	40,853	-0.12(-1.72%)
Jul 19, 2018	6.827	7.111	6.827	7.071	14,943	+0.20(+2.96%)
Jul 18, 2018	6.827	6.949	6.705	6.868	14,694	+0.08(+1.20%)
Jul 17, 2018	6.990	7.030	6.705	6.786	49,666	-0.24(-3.47%)
Jul 16, 2018	7.071	7.111	6.908	7.030	22,121	-0.12(-1.70%)
Jul 13, 2018	7.233	7.274	7.111	7.152	15,619	+0.00(+0.00%)
Jul 12, 2018	7.193	7.233	6.990	7.152	50,842	-0.04(-0.57%)
Jul 11, 2018	7.315	7.315	7.111	7.193	15,799	-0.16(-2.21%)
Jul 10, 2018	7.559	7.559	7.355	7.355	25,048	-0.20(-2.69%)
Jul 09, 2018	7.680	7.680	7.355	7.559	26,197	-0.12(-1.59%)
Jul 06, 2018	7.396	7.721	7.315	7.680	30,099	+0.28(+3.85%)
Jul 05, 2018	7.315	7.396	7.193	7.396	17,390	+0.12(+1.68%)
Jul 03, 2018		7.274	7.274	7.274	0	+0.24(+3.47%)
Jul 02, 2018	7.030	7.030	6.908	7.030	12,402	-0.04(-0.57%)
Jun 29, 2018	6.949	7.152	6.949	7.071	18,959	+0.08(+1.16%)
Jun 28, 2018	7.111	7.111	6.908	6.990	15,330	+0.04(+0.58%)
Jun 27, 2018	7.111	7.193	6.949	6.949	29,233	-0.12(-1.72%)
Jun 26, 2018	7.233	7.274	7.071	7.071	23,137	-0.16(-2.25%)
Jun 25, 2018	7.599	7.640	7.193	7.233	15,644	-0.37(-4.81%)
Jun 22, 2018	7.355	7.640	7.315	7.599	62,825	+0.33(+4.47%)
Jun 21, 2018	7.477	7.802	7.152	7.274	77,485	-0.24(-3.24%)
Jun 20, 2018	7.477	7.559	7.315	7.518	11,863	+0.04(+0.54%)
Jun 19, 2018	7.559	7.680	7.274	7.477	53,582	-0.12(-1.60%)
Jun 18, 2018	7.680	8.006	7.559	7.599	42,831	-0.08(-1.06%)
Jun 15, 2018		7.762	7.762	7.680	45,613	-0.08(-1.05%)
Jun 14, 2018	8.087	8.087	7.640	7.762	42,220	+0.08(+1.06%)
Jun 13, 2018	7.762	7.762	7.640	7.680	20,781	-0.12(-1.56%)
Jun 12, 2018	7.884	7.884	7.762	7.802	22,825	-0.04(-0.52%)
Jun 11, 2018	8.046	8.046	7.680	7.843	37,957	+0.16(+2.12%)
Jun 08, 2018	7.843	7.884	7.559	7.680	31,146	-0.16(-2.07%)
Jun 07, 2018	7.965	7.965	7.721	7.843	49,734	-0.04(-0.52%)
Jun 06, 2018				7.884	57,196	+0.04(+0.52%)
Jun 05, 2018	7.355	8.046	7.355	7.843	123,538	+0.45(+6.04%)
Jun 04, 2018	7.599	7.721	7.355	7.396	43,930	-0.20(-2.67%)