$7.59 -0.49 (%) NL Industries Inc - NYSE

Nov. 28, 2014 | 01:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NL historical data

Date Open High Low Close Volume
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
10/31/20147.397.407.257.2912,313
10/30/20147.027.277.027.2316,532
10/29/20147.117.116.977.078,790
10/28/20146.757.006.737.0018,148
10/27/20146.886.886.696.7112,183
10/24/20146.816.946.796.869,610
10/23/20146.796.906.766.849,508
10/22/20147.007.006.796.819,011
10/21/20146.907.006.886.977,899
10/20/20146.716.916.716.8717,307
10/17/20147.117.116.796.8120,159
10/16/20147.017.176.986.9915,507
10/15/20147.047.116.877.0917,791
10/14/20147.017.016.856.9510,997
10/13/20146.707.026.706.9212,072
10/10/20146.756.906.746.748,954
10/9/20146.936.936.716.8111,870
10/8/20146.616.986.606.9519,822
10/7/20146.756.836.696.7510,694
10/6/20146.896.936.786.8012,436
10/3/20146.986.986.826.8418,733
10/2/20146.947.056.916.916,869
10/1/20147.327.386.776.8825,621
9/30/20147.417.597.347.3617,275
9/29/20147.497.647.407.5226,795
9/26/20147.267.547.267.4715,915
9/25/20147.637.637.157.2021,823
9/24/20147.807.897.627.6920,003
9/23/20147.797.827.597.7415,903
9/22/20148.078.117.807.8014,070
9/19/20148.358.368.088.0930,659
9/18/20148.258.428.258.3611,995
9/17/20148.388.488.338.3310,060
9/16/20148.578.578.338.3715,135
9/15/20148.608.648.508.5211,770
9/12/20148.728.808.638.649,336
9/11/20148.698.848.698.788,324
9/10/20148.798.798.698.7511,161
9/9/20148.738.958.698.8117,213
9/8/20148.638.828.638.7410,166
9/5/20148.608.768.588.675,850
9/4/20148.628.788.628.6313,807
9/3/20148.938.938.568.6110,199
9/2/20148.858.928.858.884,447
8/29/20148.828.868.758.797,561
8/28/20148.718.848.698.7721,037
8/27/20149.059.058.678.7828,330
8/26/20148.929.058.909.0513,906
8/25/20148.909.188.908.9617,015
8/22/20148.718.958.638.9021,565
8/21/20148.768.808.658.7614,132
8/20/20148.808.838.708.748,615
8/19/20148.908.938.758.8013,034
8/18/20148.958.958.878.896,589
8/15/20148.948.948.618.8628,058
8/14/20148.798.898.778.885,611
8/13/20148.878.928.728.7912,392
8/12/20148.848.948.848.8718,471
8/11/20148.919.008.858.9219,234
8/8/20148.938.978.778.8910,880
8/7/20149.009.008.878.937,931
8/6/20148.718.928.688.9013,336
8/5/20148.868.898.688.7115,129
8/4/20148.848.918.818.8413,129
8/1/20148.748.798.658.7813,070
7/31/20148.768.808.698.7012,074
7/30/20148.999.118.808.8610,493
7/29/20148.949.018.908.917,176
7/28/20148.909.078.908.9716,159
7/25/20149.209.208.878.9514,420
7/24/20149.669.679.209.2413,124
7/23/20149.989.999.669.6915,987
7/22/201410.0310.039.939.935,821
7/21/201410.1510.159.929.9513,250
7/18/201410.0210.189.9710.1720,555
7/17/201410.0310.189.9910.0526,802
7/16/201410.1210.169.9610.1027,182
7/15/201410.3110.319.9610.1224,110
7/14/201410.0110.5010.0010.3748,445
7/11/201410.0610.109.949.9515,638
7/10/201410.1110.3010.0210.0962,186
7/9/20149.9910.379.8510.2844,460
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center