NL Industries Inc $9.07

down -0.18


25/7/2014 12:20 PM  |  NYSE : NL  
Industries : Wholesale / Industrial Equipment Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NL historical data

Date Open High Low Close Volume
7/24/20149.669.679.209.2413,124
7/23/20149.989.999.669.6915,987
7/22/201410.0310.039.939.935,821
7/21/201410.1510.159.929.9513,250
7/18/201410.0210.189.9710.1720,555
7/17/201410.0310.189.9910.0526,802
7/16/201410.1210.169.9610.1027,182
7/15/201410.3110.319.9610.1224,110
7/14/201410.0110.5010.0010.3748,445
7/11/201410.0610.109.949.9515,638
7/10/201410.1110.3010.0210.0962,186
7/9/20149.9910.379.8510.2844,460
7/8/20149.7110.059.559.9737,425
7/7/20149.869.869.509.7137,066
7/3/20149.899.909.749.879,172
7/2/20149.619.859.509.7827,505
7/1/20149.389.779.389.5852,749
6/30/20149.189.479.189.2963,878
6/27/20148.709.168.709.1665,332
6/26/20148.798.798.558.689,338
6/25/20148.548.748.548.6114,411
6/24/20148.608.818.518.6226,388
6/23/20148.578.658.518.6015,015
6/20/20148.818.818.608.6432,743
6/19/20148.868.868.708.739,719
6/18/20148.788.858.738.803,972
6/17/20148.878.968.868.868,473
6/16/20148.738.858.568.7819,959
6/13/20148.828.858.768.805,465
6/12/20148.788.798.618.7510,824
6/11/20148.918.928.758.768,459
6/10/20149.009.018.808.986,686
6/9/20148.969.058.829.0521,385
6/6/20148.639.008.608.9024,070
6/5/20148.418.808.418.6912,692
6/4/20148.528.558.378.4112,790
6/3/20148.598.598.438.4413,847
6/2/20148.808.888.568.5915,552
5/30/20148.778.928.728.8218,771
5/29/20148.758.918.738.7515,444
5/28/20148.868.868.658.8016,950
5/27/20148.759.008.738.8426,640
5/23/20148.588.708.498.6811,456
5/22/20148.458.638.458.5417,281
5/21/20148.558.598.358.4227,523
5/20/20148.548.678.418.4833,551
5/19/20148.598.748.538.6131,722
5/16/20148.798.888.558.7028,847
5/15/20148.939.018.708.8217,474
5/14/20149.149.148.908.9846,121
5/13/20149.239.278.919.1427,794
5/12/20149.239.369.229.2525,965
5/9/20149.269.489.119.2233,848
5/8/20149.889.889.559.559,071
5/7/20149.769.949.609.9027,275
5/6/20149.929.929.739.7518,769
5/5/20149.9210.039.609.9327,250
5/2/201410.0510.129.9310.0415,284
5/1/20149.9610.089.9210.0530,449
4/30/201410.1710.259.9210.0330,582
4/29/201410.3210.3210.1710.186,554
4/28/201410.3210.3610.1610.2921,025
4/25/201410.2910.4310.2010.2214,721
4/24/201410.4010.4110.3010.377,389
4/23/201410.4110.4710.2610.3718,244
4/22/201410.3110.5310.3110.4311,936
4/21/201410.2710.3510.2210.299,373
4/17/201410.3010.3810.2510.277,134
4/16/201410.4410.5010.2610.3449,346
4/15/201410.4010.5810.2710.4212,224
4/14/201410.5710.5710.3010.397,506
4/11/201410.4010.5410.3010.4114,382
4/10/201410.7410.8010.4310.4522,544
4/9/201410.5910.8210.5010.7916,933
4/8/201410.3110.6310.3110.6018,040
4/7/201410.7010.7010.2510.3531,590
4/4/201411.0011.1010.6010.7331,529
4/3/201411.0311.1110.8110.8724,182
4/2/201410.9510.9510.9110.9325,669
4/1/201410.8811.0610.8110.9816,906
3/31/201410.8811.0610.8110.8421,960
3/28/201410.7910.8910.7510.8114,608
3/27/201410.9511.0010.7110.8225,061
3/26/201411.2511.2510.9010.9014,932
3/25/201411.2411.2511.1011.1513,636
3/24/201411.0211.2111.0011.1710,826
3/21/201411.2411.3011.0411.0823,064
3/20/201411.0311.1911.0311.1615,379
3/19/201411.2811.2811.0011.0214,615
3/18/201411.1511.4211.0511.2513,950
3/17/201411.0811.3511.0811.1212,575
3/14/201411.0911.1611.0011.009,868
3/13/201411.1811.2011.0911.0918,042
3/12/201411.2811.3711.2011.276,474
3/11/201411.3011.4911.0511.1718,785
3/10/201411.1811.3411.0711.2912,765
3/7/201411.3711.3711.0811.1513,090
3/6/201411.3711.4811.1711.2616,535
3/5/201411.5511.6411.3111.3815,093
3/4/201411.3111.7411.2711.5138,269
Trading Center