$2.24 -0.08 (%) NL Industries Inc - NYSE

Feb. 5, 2016 | 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
2/5/20162.342.342.232.2421,945
2/4/20162.122.322.122.3242,919
2/3/20162.112.142.012.1216,757
2/2/20162.182.182.052.068,665
2/1/20162.052.222.052.1612,746
1/29/20162.112.162.082.0827,875
1/28/20162.052.102.022.054,188
1/27/20161.982.101.982.0112,769
1/26/20162.002.181.921.9325,428
1/25/20162.202.202.012.0118,870
1/22/20162.312.362.172.2242,083
1/21/20162.282.412.222.2926,144
1/20/20162.052.282.012.2348,082
1/19/20162.232.232.082.1253,637
1/15/20162.392.402.192.2224,193
1/14/20162.172.572.172.4738,885
1/13/20162.172.222.072.1426,294
1/12/20162.202.292.042.1182,387
1/11/20162.552.612.242.2546,209
1/8/20162.672.672.542.5613,527
1/7/20162.742.762.662.6943,628
1/6/20162.882.902.802.8241,309
1/5/20162.832.982.832.9023,269
1/4/20162.993.022.812.8727,548
12/31/20153.133.212.983.0421,776
12/30/20152.793.152.723.0526,321
12/29/20152.922.952.632.7022,938
12/28/20152.993.002.882.8918,373
12/24/20152.893.002.892.997,511
12/23/20152.872.952.872.9512,618
12/22/20152.772.902.772.8920,824
12/21/20152.892.952.742.7825,668
12/18/20152.802.992.802.9058,738
12/17/20152.872.902.752.8011,221
12/16/20152.752.842.752.829,549
12/15/20152.702.802.702.7812,600
12/14/20152.942.962.672.7016,140
12/11/20152.973.132.953.0024,037
12/10/20153.153.153.073.0814,825
12/9/20153.263.293.103.1413,248
12/8/20153.203.273.193.2126,796
12/7/20153.363.363.183.2639,177
12/4/20153.413.523.333.4340,827
12/3/20153.323.443.303.3921,936
12/2/20153.353.433.353.3614,783
12/1/20153.623.623.483.5220,108
11/30/20153.693.713.553.5618,940
11/27/20153.783.783.653.6729,018
11/25/20153.383.773.373.7039,725
11/24/20153.223.473.223.446,092
11/23/20153.123.303.123.2710,371
11/20/20153.243.283.123.1514,243
11/19/20153.343.343.183.207,588
11/18/20153.303.363.283.308,494
11/17/20153.173.333.173.264,498
11/16/20153.163.263.143.246,725
11/13/20153.183.283.133.1511,426
11/12/20153.343.373.053.2221,142
11/11/20153.503.713.273.3315,893
11/10/20153.403.453.353.435,285
11/9/20153.943.943.333.3516,202
11/6/20153.864.043.804.0310,469
11/5/20153.913.983.843.979,322
11/4/20153.934.033.793.888,396
11/3/20153.874.233.853.9036,766
11/2/20153.483.893.483.8911,360
10/30/20153.693.693.473.495,139
10/29/20153.653.723.563.629,758
10/28/20153.453.713.423.6626,046
10/27/20153.623.673.433.4627,096
10/26/20153.613.683.553.6613,555
10/23/20153.803.853.623.6310,970
10/22/20153.603.773.503.766,740
10/21/20153.693.703.593.606,300
10/20/20153.473.653.473.629,551
10/19/20153.703.703.493.508,412
10/16/20153.683.683.543.665,188
10/15/20153.563.763.533.6710,578
10/14/20153.573.593.533.534,373
10/13/20153.663.663.473.497,127
10/12/20153.703.743.513.6114,226
10/9/20153.673.743.593.699,258
10/8/20153.473.883.473.6531,929
10/7/20153.553.683.523.5527,446
10/6/20153.603.653.543.6020,098
10/5/20153.393.643.313.6354,528
10/2/20153.083.402.963.3841,772
10/1/20153.053.252.993.1045,988
9/30/20153.003.272.902.99182,007
9/29/20153.053.173.043.0410,827
9/28/20153.323.333.113.1520,081
9/25/20153.603.603.273.3021,507
9/24/20153.503.613.473.5914,240
9/23/20153.633.673.433.5022,436
9/22/20153.753.873.503.5626,985
9/21/20153.583.843.583.7034,159
9/18/20153.463.593.333.49102,111
9/17/20153.483.773.433.5132,676
9/16/20153.373.503.373.4833,758
9/15/20153.213.443.213.3721,001
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center