NL Industries (NY: NL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	2.917	3.047	2.844	2.999	22,887	+0.07(+2.50%)
Aug 29, 2019	2.885	2.958	2.885	2.926	11,270	+0.10(+3.45%)
Aug 28, 2019	2.820	2.885	2.812	2.828	8,984	+0.10(+3.57%)
Aug 27, 2019	2.812	2.812	2.674	2.731	10,769	-0.02(-0.59%)
Aug 26, 2019	2.576	2.828	2.576	2.747	22,875	+0.19(+7.30%)
Aug 23, 2019	2.779	2.779	2.535	2.560	38,269	-0.15(-5.69%)
Aug 22, 2019	2.714	2.739	2.714	2.714	9,144	-0.06(-2.05%)
Aug 21, 2019	2.739	2.779	2.739	2.771	7,704	+0.03(+1.19%)
Aug 20, 2019	2.828	2.828	2.714	2.739	3,616	-0.09(-3.16%)
Aug 19, 2019	2.714	2.852	2.714	2.828	7,135	+0.17(+6.42%)
Aug 16, 2019	2.682	2.763	2.641	2.657	27,563	-0.02(-0.61%)
Aug 15, 2019	3.007	3.007	2.641	2.674	41,769	-0.24(-8.10%)
Aug 14, 2019	3.210	3.210	2.909	2.909	23,858	-0.28(-8.91%)
Aug 13, 2019	3.177	3.226	3.153	3.194	17,643	-0.02(-0.76%)
Aug 12, 2019	3.169	3.218	3.129	3.218	7,427	+0.05(+1.54%)
Aug 09, 2019	3.169	3.226	3.161	3.169	7,875	-0.02(-0.76%)
Aug 08, 2019	3.234	3.299	3.186	3.194	15,503	-0.06(-1.75%)
Aug 07, 2019	3.251	3.283	3.251	3.251	5,948	-0.03(-0.99%)
Aug 06, 2019	3.364	3.364	3.265	3.283	11,227	-0.05(-1.46%)
Aug 05, 2019	3.299	3.421	3.251	3.332	14,831	-0.02(-0.49%)
Aug 02, 2019	3.551	3.657	3.332	3.348	19,934	-0.31(-8.44%)
Aug 01, 2019	4.185	4.432	3.657	3.657	25,357	-0.48(-11.59%)
Jul 31, 2019	4.145	4.331	4.136	4.136	59,262	+0.02(+0.39%)
Jul 30, 2019	3.819	4.226	3.819	4.120	17,556	+0.35(+9.27%)
Jul 29, 2019	3.771	3.852	3.698	3.771	13,245	-0.03(-0.85%)
Jul 26, 2019	3.860	3.994	3.803	3.803	24,487	-0.06(-1.47%)
Jul 25, 2019	3.941	3.990	3.860	3.860	15,411	-0.12(-3.06%)
Jul 24, 2019	3.806	3.982	3.806	3.982	7,922	+0.10(+2.51%)
Jul 23, 2019	3.673	3.935	3.673	3.884	20,074	-0.05(-1.24%)
Jul 22, 2019	4.071	4.073	3.893	3.933	19,791	-0.10(-2.42%)
Jul 19, 2019	4.071	4.104	3.943	4.031	65,341	+0.00(+0.00%)
Jul 18, 2019	3.373	4.087	3.332	4.031	212,163	+0.79(+24.31%)
Jul 17, 2019	3.299	3.348	3.199	3.242	18,128	-0.09(-2.68%)
Jul 16, 2019	3.218	3.409	3.218	3.332	9,199	+0.15(+4.59%)
Jul 15, 2019	3.177	3.267	3.007	3.186	37,766	+0.03(+1.03%)
Jul 12, 2019	3.405	3.405	3.153	3.153	25,964	-0.19(-5.60%)
Jul 11, 2019	3.324	3.401	3.218	3.340	28,122	+0.00(+0.00%)
Jul 10, 2019	3.291	3.348	3.218	3.340	8,587	+0.11(+3.53%)
Jul 09, 2019	3.251	3.251	3.210	3.226	17,311	-0.07(-1.98%)
Jul 08, 2019	3.340	3.373	3.291	3.291	34,638	-0.07(-2.17%)
Jul 05, 2019	3.047	3.389	3.047	3.364	16,735	+0.34(+11.29%)
Jul 03, 2019	2.885	3.096	2.885	3.023	30,886	+0.16(+5.68%)
Jul 02, 2019	3.202	3.275	2.812	2.861	24,748	-0.42(-12.87%)
Jul 01, 2019	3.072	3.340	3.047	3.283	23,976	+0.32(+10.69%)
Jun 28, 2019	3.429	3.438	2.966	2.966	58,204	-0.42(-12.47%)
Jun 27, 2019	3.127	3.438	3.127	3.389	20,457	+0.29(+9.45%)
Jun 26, 2019	3.023	3.194	3.023	3.096	11,343	+0.07(+2.42%)
Jun 25, 2019	3.096	3.104	3.023	3.023	2,784	-0.01(-0.27%)
Jun 24, 2019	2.982	3.064	2.979	3.031	8,954	+0.02(+0.81%)
Jun 21, 2019	2.893	3.007	2.817	3.007	15,504	+0.08(+2.78%)
Jun 20, 2019	2.917	2.926	2.844	2.926	9,531	+0.07(+2.56%)
Jun 19, 2019	2.836	2.881	2.755	2.852	7,604	-0.07(-2.50%)
Jun 18, 2019	2.909	2.926	2.821	2.926	3,669	+0.07(+2.56%)
Jun 17, 2019	2.763	2.852	2.609	2.852	10,756	+0.07(+2.63%)
Jun 14, 2019	2.844	2.885	2.779	2.779	6,029	-0.04(-1.44%)
Jun 13, 2019	2.943	2.944	2.812	2.820	5,865	-0.09(-3.07%)
Jun 12, 2019	2.860	2.926	2.860	2.909	8,304	+0.02(+0.84%)
Jun 11, 2019	2.941	2.941	2.828	2.885	11,656	+0.02(+0.57%)
Jun 10, 2019	2.779	2.909	2.694	2.869	20,680	+0.08(+2.92%)
Jun 07, 2019	2.836	2.836	2.763	2.787	4,060	-0.01(-0.29%)
Jun 06, 2019	2.926	2.926	2.796	2.796	1,806	+0.08(+2.99%)
Jun 05, 2019	2.779	2.861	2.657	2.714	16,746	-0.04(-1.47%)
Jun 04, 2019	2.934	2.934	2.690	2.755	18,072	-0.09(-3.14%)