$3.14 -0.12 (%) NL Industries Inc - New York Stock Exchange, Inc.

May. 27, 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
5/27/20163.213.213.103.149,292
5/26/20163.223.413.223.2629,288
5/25/20163.083.343.083.2642,033
5/24/20162.883.052.863.0221,225
5/23/20162.702.852.702.8215,397
5/20/20162.662.702.662.708,185
5/19/20162.582.702.582.6511,395
5/18/20162.642.752.622.647,151
5/17/20162.752.842.582.6120,573
5/16/20162.632.802.572.7416,997
5/13/20162.702.712.652.657,725
5/12/20162.742.812.682.6830,300
5/11/20162.622.732.622.6910,301
5/10/20162.672.682.632.636,934
5/9/20162.792.792.672.685,365
5/6/20162.742.842.692.709,342
5/5/20162.923.052.682.7216,897
5/4/20162.823.082.742.8944,860
5/3/20162.842.882.742.8212,563
5/2/20163.053.052.922.9320,431
4/29/20163.103.183.063.0725,765
4/28/20163.033.372.993.0844,795
4/27/20162.873.112.833.0338,965
4/26/20162.872.902.812.8317,681
4/25/20162.912.922.802.8330,837
4/22/20162.803.002.802.9137,826
4/21/20162.752.882.752.8233,478
4/20/20162.942.952.782.8130,162
4/19/20162.853.002.752.88125,980
4/18/20162.623.052.622.80157,596
4/15/20162.642.832.582.6554,463
4/14/20162.712.722.602.6431,476
4/13/20162.422.772.382.6934,604
4/12/20162.542.622.362.3816,864
4/11/20162.392.592.392.5226,011
4/8/20162.202.402.192.3417,155
4/7/20162.202.222.152.1612,455
4/6/20162.272.312.242.259,200
4/5/20162.252.382.232.2913,478
4/4/20162.572.602.252.2826,193
4/1/20162.212.692.202.5236,618
3/31/20162.332.352.242.2614,979
3/30/20162.392.412.312.3314,938
3/29/20162.132.382.132.3612,357
3/28/20162.182.242.122.147,006
3/24/20162.202.232.152.198,623
3/23/20162.322.322.202.2111,104
3/22/20162.412.442.282.2923,158
3/21/20162.502.592.442.4715,994
3/18/20162.822.872.502.5437,249
3/17/20162.672.792.672.785,877
3/16/20162.542.652.522.629,648
3/15/20162.642.642.522.545,801
3/14/20162.702.752.562.5811,682
3/11/20162.702.782.662.7518,427
3/10/20162.932.932.752.767,581
3/9/20162.872.902.802.835,568
3/8/20163.083.082.752.8228,769
3/7/20162.913.092.913.0422,018
3/4/20162.853.082.802.85104,742
3/3/20162.672.922.672.8066,015
3/2/20162.542.682.542.6010,762
3/1/20162.602.802.472.4842,252
2/29/20162.442.722.442.5321,410
2/26/20162.312.492.262.3815,095
2/25/20162.422.422.242.2921,839
2/24/20162.232.442.232.3638,064
2/23/20162.412.432.192.2111,428
2/22/20162.232.442.232.3835,026
2/19/20162.232.242.172.239,322
2/18/20162.382.382.192.246,788
2/17/20162.242.382.242.3213,728
2/16/20162.092.292.092.1827,613
2/12/20162.062.162.042.156,622
2/11/20162.042.092.032.0415,732
2/10/20162.072.172.032.0419,752
2/9/20162.102.132.032.048,816
2/8/20162.232.232.062.1124,164
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center