NL Industries Inc $10.27

down -0.07


17/4/2014 06:40 PM  |  NYSE : NL  
Industries : Wholesale / Industrial Equipment Wholesale
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NL historical data

Date Open High Low Close Volume
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
3/3/201411.1811.3111.0611.2316,896
2/28/201411.4311.5011.1911.2319,967
2/27/201411.4311.5511.2911.3817,254
2/26/201411.3711.5311.3411.528,335
2/25/201411.4011.4911.2711.349,887
2/24/201411.4111.5311.2211.3923,164
2/21/201411.4511.5011.3111.3519,286
2/20/201411.2911.5111.2911.399,731
2/19/201411.3611.5611.3511.4133,944
2/18/201411.3711.4911.1611.3925,138
2/14/201411.0811.3711.0511.3221,618
2/13/201410.8411.3010.7711.0732,513
2/12/201411.0611.0610.7610.9015,296
2/11/201410.6711.0910.6010.9824,058
2/10/201410.5310.7710.0310.7161,840
2/7/201410.6310.7110.4710.5214,214
2/6/201410.2610.7010.2610.6533,307
2/5/201410.2310.3010.1510.2630,687
2/4/201410.2010.5510.2010.2425,311
2/3/201410.9510.9710.1010.1947,168
1/31/201410.9711.2810.9711.0415,952
1/30/201410.9711.3410.9611.1519,237
1/29/201410.9511.0910.9510.9915,656
1/28/201411.2111.2110.9911.0923,846
1/27/201410.9911.3010.9011.1620,592
1/24/201411.1511.1510.9111.0528,918
1/23/201411.3011.4310.9211.2835,984
1/22/201411.2511.3611.1011.2944,762
1/21/201411.4811.5511.1811.3056,021
1/17/201411.4211.5611.3111.4624,383
1/16/201411.3911.5311.3411.4322,057
1/15/201411.3511.5511.3511.4611,737
1/14/201411.2011.4811.2011.3814,220
1/13/201411.4611.4611.1211.2220,453
1/10/201411.5911.5911.4511.4632,318
1/9/201411.5711.6211.4611.5614,235
1/8/201411.6611.7511.2711.5035,229
1/7/201411.7611.8011.6511.7318,005
1/6/201411.7812.5411.6111.76137,667
1/3/201411.6211.6611.5011.6454,577
1/2/201411.1811.6511.1611.6472,480
12/31/201311.0811.2910.8611.1899,518
12/30/201310.3811.1210.3811.0290,776
12/27/201310.3210.3210.1010.1014,493
12/26/201310.3510.3510.0910.2227,804
12/24/201310.1110.3510.1110.3111,094
12/23/201310.2110.339.9610.1836,889
12/20/201310.1710.4910.0110.2088,069
12/19/201310.3710.3710.1210.1618,173
12/18/201310.2110.4810.2010.3629,380
12/17/201310.3410.449.9910.1758,437
12/16/201310.4810.7510.4810.6614,297
12/13/201310.5310.6610.3710.4722,145
12/12/201311.3411.3410.4210.53100,010
12/11/201311.1011.4511.1011.3922,085
12/10/201311.6511.6911.0611.1028,524
12/9/201311.7611.7611.4911.6614,336
12/6/201311.4811.7311.3911.7115,305
12/5/201311.5411.5711.2611.338,058
12/4/201311.6911.8711.3511.5916,174
12/3/201311.5911.8611.2011.5925,210
12/2/201311.6011.9011.5411.7036,104
11/29/201311.5511.6811.5111.678,949
11/27/201311.3811.5211.0711.5013,863
11/26/201311.1511.3711.0611.3225,941
11/25/201311.4711.4711.1411.1614,899
11/22/201311.4711.5511.1911.3830,930
Trading Center