NL INDUSTRIES $11.65

up +0.04


23/5/2013 04:23 PM  |  NYSE : NL  |  Industries : Manufacturing / Basic Chemical Manufacturing
Type:

NL historical data

Date Open High Low Close Volume
5/22/2013 11.75 11.90 11.59 11.61 159
5/21/2013 11.88 11.97 11.73 11.78 54
5/20/2013 11.80 12.35 11.60 11.83 502
5/17/2013 11.84 11.91 11.75 11.86 92
5/16/2013 11.71 11.82 11.68 11.80 169
5/15/2013 11.82 11.90 11.61 11.88 113
5/14/2013 11.79 11.88 11.71 11.88 80
5/13/2013 11.49 11.86 11.48 11.72 156
5/10/2013 11.55 11.58 11.40 11.54 53
5/9/2013 11.76 11.78 11.48 11.52 67
5/8/2013 11.57 11.92 11.57 11.81 126
5/7/2013 11.32 11.59 11.32 11.57 81
5/6/2013 11.41 11.61 11.22 11.36 102
5/3/2013 11.02 11.49 11.01 11.41 180
5/2/2013 10.70 10.96 10.60 10.82 157
5/1/2013 11.20 11.21 10.56 10.64 321
4/30/2013 11.20 11.34 11.05 11.27 129
4/29/2013 11.18 11.36 11.17 11.27 94
4/26/2013 11.50 11.55 11.16 11.19 127
4/25/2013 11.39 11.60 11.36 11.49 78
4/24/2013 10.94 11.48 10.94 11.42 151
4/23/2013 10.52 11.01 10.52 10.97 96
4/22/2013 10.60 10.81 10.24 10.40 688
4/19/2013 10.67 11.43 10.48 10.48 694
4/18/2013 11.11 11.15 10.66 10.66 208
4/17/2013 11.18 11.28 11.00 11.01 247
4/16/2013 11.19 11.62 11.19 11.25 250
4/15/2013 12.45 12.45 11.12 11.16 280
4/12/2013 12.64 12.71 12.37 12.51 107
4/11/2013 12.19 12.75 12.13 12.64 112
4/10/2013 11.38 12.13 11.38 12.05 170
4/9/2013 11.31 11.46 11.27 11.32 111
4/8/2013 11.26 11.37 11.17 11.33 140
4/5/2013 11.32 11.49 11.22 11.26 178
4/4/2013 11.76 11.77 11.52 11.52 255
4/3/2013 11.96 11.96 11.72 11.72 131
4/2/2013 12.29 12.29 11.77 11.90 263
4/1/2013 12.44 12.45 12.09 12.16 197
3/28/2013 12.44 12.54 12.32 12.43 150
3/27/2013 12.53 12.53 12.32 12.41 38
3/26/2013 12.62 12.65 12.42 12.59 90
3/25/2013 12.60 12.68 12.42 12.59 56
3/22/2013 12.64 12.72 12.51 12.60 58
3/21/2013 12.62 12.62 12.47 12.58 38
3/20/2013 12.64 12.77 12.45 12.77 66
3/19/2013 12.68 12.70 12.32 12.51 217
3/18/2013 12.75 12.80 12.59 12.71 54
3/15/2013 12.95 12.95 12.77 12.82 186
3/14/2013 12.90 12.96 12.83 12.90 90
3/13/2013 12.90 12.91 12.86 12.91 14
3/12/2013 12.90 12.95 12.81 12.90 90
3/11/2013 12.75 12.98 12.69 12.89 99
3/8/2013 13.01 13.01 12.79 12.83 612
3/7/2013 12.84 12.93 12.82 12.89 52
3/6/2013 12.99 12.99 12.81 12.94 88
3/5/2013 12.80 12.97 12.80 12.88 61
3/4/2013 12.82 12.86 12.71 12.77 31
3/1/2013 12.75 12.86 12.74 12.81 72
2/28/2013 12.83 12.92 12.78 12.80 64
2/27/2013 12.96 12.96 12.80 12.83 49
2/26/2013 12.78 13.07 12.72 12.93 40
2/25/2013 13.42 13.42 12.71 12.73 126
2/22/2013 13.08 13.39 13.08 13.39 76
2/21/2013 13.28 13.28 13.00 13.03 119
2/20/2013 13.50 13.59 13.20 13.20 222
2/19/2013 13.39 13.56 13.35 13.52 68
2/15/2013 13.42 13.42 13.24 13.30 187
2/14/2013 13.47 13.49 13.37 13.37 68
2/13/2013 13.39 13.49 13.36 13.48 118
2/12/2013 13.39 13.40 13.22 13.34 633
2/11/2013 13.20 13.36 13.17 13.35 73
2/8/2013 12.87 13.30 12.87 13.24 77
2/7/2013 12.81 12.90 12.62 12.83 70
2/6/2013 12.81 12.90 12.75 12.86 68
2/5/2013 12.83 12.93 12.78 12.90 82
2/4/2013 12.81 12.92 12.75 12.79 120
2/1/2013 12.99 12.99 12.81 12.85 185
1/31/2013 13.02 13.02 12.82 12.94 108
1/30/2013 13.10 13.10 12.95 12.99 666
1/29/2013 13.03 13.16 13.01 13.15 219
1/28/2013 12.95 13.09 12.91 13.03 326
1/25/2013 13.00 13.05 12.86 12.90 300
1/24/2013 13.19 13.19 12.77 13.00 140
1/23/2013 13.26 13.36 13.11 13.21 202
1/22/2013 12.75 13.09 12.75 13.08 121
1/18/2013 12.42 12.76 12.42 12.73 122
1/17/2013 12.35 12.48 12.35 12.44 94
1/16/2013 12.39 12.43 12.29 12.29 161
1/15/2013 12.63 12.66 12.39 12.42 270
1/14/2013 12.50 12.65 12.45 12.62 93
1/11/2013 12.56 12.56 12.45 12.52 57
1/10/2013 12.48 12.59 12.36 12.53 222
1/9/2013 12.36 12.70 12.36 12.45 320
1/8/2013 12.43 12.50 12.28 12.38 349
1/7/2013 12.10 12.46 12.10 12.38 309
1/4/2013 12.22 12.35 12.04 12.29 156
1/3/2013 12.21 12.28 12.06 12.21 417
1/2/2013 11.70 12.20 11.59 12.16 395
12/31/2012 11.62 11.67 11.40 11.45 279
12/28/2012 11.02 11.78 11.02 11.65 357
Marketplace
Trading Center