$7.49 +0.08 (%) NL Industries Inc - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NL historical data

Date Open High Low Close Volume
3/27/20157.397.517.337.4911,179
3/26/20157.557.657.307.4111,810
3/25/20157.607.607.387.516,695
3/24/20157.597.647.507.559,741
3/23/20157.197.557.197.4937,040
3/20/20157.017.206.927.1347,538
3/19/20156.977.236.926.9910,007
3/18/20156.997.306.856.9517,512
3/17/20157.057.286.876.9236,893
3/16/20157.247.307.057.0716,974
3/13/20157.307.357.017.2218,589
3/12/20157.207.207.067.175,438
3/11/20157.087.267.017.0710,974
3/10/20157.107.267.017.058,052
3/9/20156.937.436.937.1528,471
3/6/20157.127.487.007.0213,483
3/5/20157.217.497.027.2017,740
3/4/20157.427.467.017.0813,039
3/3/20157.647.647.447.473,935
3/2/20157.907.907.497.5910,163
2/27/20157.638.117.637.8611,281
2/26/20157.968.007.837.836,638
2/25/20158.178.257.957.956,336
2/24/20158.018.338.018.157,480
2/23/20157.848.007.847.994,752
2/20/20157.847.927.777.846,649
2/19/20157.727.917.717.833,584
2/18/20157.657.707.587.669,929
2/17/20157.797.797.667.683,504
2/13/20157.607.897.497.6512,037
2/12/20157.687.877.617.6310,117
2/11/20157.497.657.497.584,675
2/10/20157.567.697.537.575,286
2/9/20157.787.847.507.5513,360
2/6/20157.597.877.567.8216,008
2/5/20157.357.827.357.568,626
2/4/20157.567.607.347.3511,268
2/3/20157.187.597.187.5120,786
2/2/20156.977.226.937.1815,257
1/30/20157.027.176.997.0111,707
1/29/20156.837.116.837.098,579
1/28/20157.097.126.856.8621,135
1/27/20157.067.187.067.108,980
1/26/20157.207.457.007.0918,218
1/23/20157.497.497.247.256,668
1/22/20157.577.687.427.5213,674
1/21/20157.517.687.457.535,516
1/20/20157.807.857.647.644,966
1/16/20157.317.807.317.7811,036
1/15/20157.597.597.267.3119,439
1/14/20157.647.757.527.644,819
1/13/20157.697.927.607.8010,792
1/12/20157.717.837.437.6510,042
1/9/20157.887.887.707.725,545
1/8/20157.958.007.717.8410,410
1/7/20157.977.977.677.8413,270
1/6/20158.368.367.898.0412,950
1/5/20158.738.738.268.3011,706
1/2/20158.598.698.428.655,087
12/31/20148.839.218.598.6031,558
12/30/20148.628.948.618.8340,215
12/29/20148.598.748.328.5731,572
12/26/20148.738.858.708.718,665
12/24/20148.658.728.648.724,575
12/23/20148.778.788.508.5814,885
12/22/20148.899.028.618.6713,647
12/19/20149.139.278.818.8343,723
12/18/20148.999.218.949.1620,160
12/17/20148.658.998.658.9931,771
12/16/20148.618.858.598.6714,894
12/15/20148.608.708.568.6311,970
12/12/20148.398.628.068.5332,688
12/11/20148.768.908.588.6916,051
12/10/20148.758.908.568.6121,382
12/9/20148.328.898.328.8826,844
12/8/20148.158.698.158.4231,051
12/5/20148.038.157.948.1213,657
12/4/20147.488.037.397.9734,259
12/3/20147.227.547.227.4022,543
12/2/20147.267.487.187.3010,724
12/1/20147.587.587.327.409,515
11/28/20148.008.057.597.597,507
11/26/20147.878.127.708.0811,770
11/25/20148.098.157.907.9710,098
11/24/20147.818.157.468.1227,604
11/21/20147.807.927.767.8510,403
11/20/20147.687.807.627.667,748
11/19/20148.028.027.687.6912,709
11/18/20148.098.128.088.098,612
11/17/20147.818.047.738.0118,226
11/14/20147.797.917.797.876,697
11/13/20147.937.967.697.765,665
11/12/20147.968.157.958.029,564
11/11/20148.258.257.968.0019,981
11/10/20147.748.207.748.2019,606
11/7/20147.668.127.667.8011,680
11/6/20147.717.737.557.738,511
11/5/20147.417.737.417.6713,903
11/4/20147.267.407.237.3812,757
11/3/20147.267.347.217.2714,582
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center