$4.00 -0.05 (%) NL Industries Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 02:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NL historical data

Date Open High Low Close Volume
9/28/20163.994.113.954.0526,301
9/27/20163.923.983.843.9814,035
9/26/20163.984.033.873.9631,302
9/23/20164.114.193.963.9861,970
9/22/20164.124.144.004.0422,877
9/21/20164.094.193.854.0358,981
9/20/20164.114.184.044.0719,469
9/19/20164.214.504.024.0368,164
9/16/20164.484.544.314.3668,754
9/15/20164.454.664.374.4646,389
9/14/20164.504.544.414.4764,041
9/13/20164.664.704.444.4927,443
9/12/20164.654.794.354.64116,095
9/9/20164.764.764.384.4985,650
9/8/20164.654.944.574.8259,396
9/7/20165.785.814.614.74136,810
9/6/20165.415.875.255.66220,100
9/2/20165.455.475.275.4066,385
9/1/20165.655.654.975.30404,641
8/31/20164.026.213.975.90758,743
8/30/20163.874.173.874.0544,561
8/29/20163.803.963.803.8642,493
8/26/20163.443.903.443.7652,524
8/25/20163.473.543.453.479,984
8/24/20163.453.513.443.4623,051
8/23/20163.503.643.453.4973,729
8/22/20163.053.533.053.4171,682
8/19/20163.103.303.083.1234,819
8/18/20163.043.133.043.1012,339
8/17/20163.033.042.993.008,011
8/16/20163.083.223.043.0423,831
8/15/20162.973.052.973.042,484
8/12/20162.952.962.862.915,061
8/11/20162.913.112.913.019,574
8/10/20163.073.072.902.925,203
8/9/20163.043.183.043.0419,214
8/8/20163.123.242.933.1156,810
8/5/20163.193.243.013.0316,836
8/4/20163.303.663.143.1456,482
8/3/20163.053.103.033.0511,253
8/2/20162.983.072.923.046,983
8/1/20163.013.032.902.935,824
7/29/20163.073.072.952.976,179
7/28/20163.043.143.043.114,136
7/27/20163.013.022.982.998,468
7/26/20162.933.002.922.988,259
7/25/20163.063.062.942.959,126
7/22/20162.873.052.853.028,265
7/21/20162.983.002.902.933,840
7/20/20162.983.052.683.0058,871
7/19/20163.123.202.963.0026,919
7/18/20163.133.133.083.107,715
7/15/20163.073.083.023.086,630
7/14/20162.963.102.963.0611,417
7/13/20162.872.982.872.9726,662
7/12/20162.593.072.582.9791,630
7/11/20162.482.622.462.5734,965
7/8/20162.322.452.292.4358,596
7/7/20162.332.332.252.283,099
7/6/20162.282.342.262.2913,942
7/5/20162.552.552.312.3311,976
7/1/20162.582.622.562.6114,845
6/30/20162.582.622.562.5712,060
6/29/20162.692.702.502.6126,289
6/28/20162.752.752.612.6511,367
6/27/20162.902.902.682.7022,729
6/24/20163.043.072.762.90115,466
6/23/20163.023.143.023.1017,828
6/22/20163.133.132.973.009,236
6/21/20163.073.103.053.088,319
6/20/20163.103.163.053.0717,248
6/17/20163.163.162.913.08113,972
6/16/20163.003.152.953.1219,801
6/15/20163.093.133.053.0513,340
6/14/20163.163.163.113.1123,941
6/13/20163.163.163.123.168,836
6/10/20163.133.203.123.169,138
6/9/20163.333.373.213.2215,298
6/8/20163.303.403.303.396,758
6/7/20163.343.373.303.308,557
6/6/20163.263.423.263.3417,452
6/3/20163.333.533.273.3062,193
6/2/20163.183.473.103.3849,342
6/1/20163.063.173.043.1323,109
5/31/20163.103.113.043.0723,987
5/27/20163.213.213.103.149,292
5/26/20163.223.413.223.2629,288
5/25/20163.083.343.083.2642,033
5/24/20162.883.052.863.0221,225
5/23/20162.702.852.702.8215,397
5/20/20162.662.702.662.708,185
5/19/20162.582.702.582.6511,395
5/18/20162.642.752.622.647,151
5/17/20162.752.842.582.6120,573
5/16/20162.632.802.572.7416,997
5/13/20162.702.712.652.657,725
5/12/20162.742.812.682.6830,300
5/11/20162.622.732.622.6910,301
5/10/20162.672.682.632.636,934
5/9/20162.792.792.672.685,365
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center