$7.74 +0.38 (%) NL Industries Inc - NYSE

May. 22, 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
5/22/20157.377.777.227.7446,780
5/21/20157.217.377.217.364,855
5/20/20157.297.297.107.2711,615
5/19/20157.377.407.167.2310,539
5/18/20157.177.477.177.429,698
5/15/20157.407.447.037.2611,834
5/14/20157.247.467.247.449,244
5/13/20157.327.327.067.246,924
5/12/20157.067.277.057.2112,518
5/11/20157.367.487.037.0910,410
5/8/20157.367.547.147.338,456
5/7/20157.347.347.087.208,855
5/6/20157.347.347.087.2714,738
5/5/20157.207.407.007.2233,729
5/4/20157.527.637.247.275,529
5/1/20157.367.627.367.477,644
4/30/20157.797.817.307.3715,779
4/29/20157.897.967.767.834,626
4/28/20157.707.967.707.9214,026
4/27/20157.567.657.407.6321,402
4/24/20157.647.647.327.5112,671
4/23/20157.737.737.647.662,686
4/22/20157.587.637.417.598,164
4/21/20157.707.767.557.664,739
4/20/20157.747.857.647.7012,433
4/17/20157.867.867.417.5919,137
4/16/20157.898.007.847.917,743
4/15/20157.898.257.898.0415,626
4/14/20157.867.957.847.927,013
4/13/20157.927.987.877.874,408
4/10/20158.008.007.857.946,475
4/9/20157.907.987.837.954,173
4/8/20157.807.997.787.863,536
4/7/20157.988.027.777.875,247
4/6/20157.698.007.697.9216,815
4/2/20157.787.847.777.826,920
4/1/20157.757.807.627.7911,204
3/31/20157.667.917.667.7512,133
3/30/20157.477.687.477.669,522
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center