$6.50 0.00 (%) NL Industries Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NL historical data

Date Open High Low Close Volume
12/7/20166.696.696.456.5021,331
12/6/20166.706.806.406.6526,562
12/5/20166.006.706.006.7024,743
12/2/20166.006.135.905.9012,838
12/1/20166.156.405.956.0515,198
11/30/20166.006.406.006.2527,437
11/29/20166.006.205.855.9512,633
11/28/20166.756.756.006.1020,860
11/25/20166.706.716.606.7020,605
11/23/20166.556.856.256.7073,753
11/22/20166.256.606.056.5053,648
11/21/20166.406.505.956.2530,278
11/18/20166.106.406.056.3520,938
11/17/20165.756.255.606.0552,110
11/16/20165.605.705.305.7033,815
11/15/20165.805.955.505.7034,668
11/14/20165.406.055.155.9080,776
11/11/20164.755.504.705.5057,202
11/10/20164.405.204.404.8088,523
11/9/20163.854.403.854.4032,236
11/8/20163.904.353.903.9572,198
11/7/20163.353.553.303.5554,426
11/4/20163.383.453.353.4014,883
11/3/20163.303.403.303.3510,201
11/2/20163.203.303.203.255,926
11/1/20163.153.253.103.2017,601
10/31/20163.353.353.203.2019,487
10/28/20163.353.403.253.3016,194
10/27/20163.453.503.353.3510,881
10/26/20163.553.553.403.405,393
10/25/20163.603.653.453.5513,671
10/24/20163.553.653.553.656,146
10/21/20163.503.653.503.608,601
10/20/20163.753.853.603.6018,899
10/19/20163.703.853.703.8020,729
10/18/20163.703.803.703.759,117
10/17/20163.803.903.653.7015,920
10/14/20163.853.953.753.8910,884
10/13/20163.953.953.843.8514,345
10/12/20164.004.083.984.0015,537
10/11/20164.074.153.964.0735,447
10/10/20163.824.063.794.0241,736
10/7/20163.883.903.783.7918,711
10/6/20163.953.953.833.8815,101
10/5/20163.813.973.813.9116,227
10/4/20163.984.033.763.8147,452
10/3/20163.894.023.823.9844,323
9/30/20163.934.023.923.9325,262
9/29/20164.004.123.923.9316,374
9/28/20163.994.113.954.0526,301
9/27/20163.923.983.843.9814,035
9/26/20163.984.033.873.9631,302
9/23/20164.114.193.963.9861,970
9/22/20164.124.144.004.0422,877
9/21/20164.094.193.854.0358,981
9/20/20164.114.184.044.0719,469
9/19/20164.214.504.024.0368,164
9/16/20164.484.544.314.3668,754
9/15/20164.454.664.374.4646,389
9/14/20164.504.544.414.4764,041
9/13/20164.664.704.444.4927,443
9/12/20164.654.794.354.64116,095
9/9/20164.764.764.384.4985,650
9/8/20164.654.944.574.8259,396
9/7/20165.785.814.614.74136,810
9/6/20165.415.875.255.66220,100
9/2/20165.455.475.275.4066,385
9/1/20165.655.654.975.30404,641
8/31/20164.026.213.975.90758,743
8/30/20163.874.173.874.0544,561
8/29/20163.803.963.803.8642,493
8/26/20163.443.903.443.7652,524
8/25/20163.473.543.453.479,984
8/24/20163.453.513.443.4623,051
8/23/20163.503.643.453.4973,729
8/22/20163.053.533.053.4171,682
8/19/20163.103.303.083.1234,819
8/18/20163.043.133.043.1012,339
8/17/20163.033.042.993.008,011
8/16/20163.083.223.043.0423,831
8/15/20162.973.052.973.042,484
8/12/20162.952.962.862.915,061
8/11/20162.913.112.913.019,574
8/10/20163.073.072.902.925,203
8/9/20163.043.183.043.0419,214
8/8/20163.123.242.933.1156,810
8/5/20163.193.243.013.0316,836
8/4/20163.303.663.143.1456,482
8/3/20163.053.103.033.0511,253
8/2/20162.983.072.923.046,983
8/1/20163.013.032.902.935,824
7/29/20163.073.072.952.976,179
7/28/20163.043.143.043.114,136
7/27/20163.013.022.982.998,468
7/26/20162.933.002.922.988,259
7/25/20163.063.062.942.959,126
7/22/20162.873.052.853.028,265
7/21/20162.983.002.902.933,840
7/20/20162.983.052.683.0058,871
7/19/20163.123.202.963.0026,919
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center