$3.66 +0.01 (%) NL Industries Inc - NYSE

Sep. 3, 2015 | 03:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NL historical data

Date Open High Low Close Volume
9/2/20153.613.663.513.6520,624
9/1/20153.793.843.613.6430,038
8/31/20153.844.013.753.8544,790
8/28/20153.693.803.563.7744,152
8/27/20153.643.773.643.6921,126
8/26/20153.783.783.613.7024,035
8/25/20154.004.073.693.7116,260
8/24/20153.603.603.603.9133,061
8/21/20153.554.083.553.8750,644
8/20/20154.254.274.044.0520,840
8/19/20154.534.534.034.1716,171
8/18/20154.614.704.534.5413,478
8/17/20154.804.804.704.7111,785
8/14/20154.724.814.724.773,947
8/13/20154.734.784.704.7119,384
8/12/20154.754.774.544.7117,933
8/11/20154.955.004.604.7323,468
8/10/20155.265.264.255.0481,181
8/7/20156.296.295.816.0717,374
8/6/20155.846.295.646.1124,867
8/5/20156.006.075.525.6831,887
8/4/20156.016.245.195.2455,634
8/3/20156.706.765.786.0246,552
7/31/20156.876.886.696.7315,708
7/30/20156.946.946.856.865,838
7/29/20156.806.996.806.9319,035
7/28/20156.826.906.716.757,577
7/27/20156.726.836.686.789,569
7/24/20156.836.836.426.6828,732
7/23/20156.816.876.786.865,406
7/22/20157.057.096.916.994,635
7/21/20157.087.167.077.1231,912
7/20/20157.207.217.007.0424,601
7/17/20157.197.307.107.2415,822
7/16/20157.227.337.197.245,040
7/15/20157.477.567.217.267,831
7/14/20157.507.667.357.4622,659
7/13/20157.287.467.147.389,059
7/10/20157.317.317.117.245,238
7/9/20157.227.287.087.2614,626
7/8/20157.447.497.087.1710,480
7/7/20157.297.347.097.3213,680
7/6/20157.167.457.057.2553,896
7/2/20157.417.417.097.3214,548
7/1/20157.577.617.197.3414,799
6/30/20157.527.557.347.4117,557
6/29/20157.657.657.417.4833,150
6/26/20157.457.557.317.5458,174
6/25/20157.417.477.357.4421,689
6/24/20157.497.507.347.4014,108
6/23/20157.397.507.287.4526,003
6/22/20157.457.507.317.4053,008
6/19/20157.297.467.187.40152,345
6/18/20157.167.287.147.2320,165
6/17/20157.067.197.067.1016,025
6/16/20157.347.346.977.1655,812
6/15/20156.957.406.957.1894,967
6/12/20157.157.256.946.9637,980
6/11/20157.187.316.937.1546,581
6/10/20157.067.287.067.1927,460
6/9/20157.187.337.017.1412,229
6/8/20157.667.667.107.2735,127
6/5/20157.567.717.557.718,872
6/4/20157.657.807.537.5933,204
6/3/20157.798.017.697.8016,319
6/2/20157.708.047.687.8621,263
6/1/20157.958.137.717.7718,497
5/29/20158.168.247.867.9616,858
5/28/20157.938.117.938.115,983
5/27/20158.138.168.018.0718,804
5/26/20157.608.257.587.9963,833
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!