Home > Quotes > NL > Historical Prices

NL Industries, Inc. Historical Stock Prices

NL 
$11.78
*  
0.05
  negative  
0.42%
Get NL Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    NL After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  11.82  11.97  11.73  11.78 5,394
05/20/2013 11.8 12.35 11.6 11.83 50,198
05/17/2013 11.84 11.91 11.75 11.86 9,296
05/16/2013 11.708 11.82 11.68 11.8 16,901
05/15/2013 11.82 11.9 11.6056 11.88 11,250
05/14/2013 11.79 11.88 11.71 11.88 7,908
05/13/2013 11.49 11.86 11.481 11.72 15,581
05/10/2013 11.55 11.58 11.4 11.54 5,274
05/09/2013 11.76 11.78 11.48 11.52 6,634
05/08/2013 11.57 11.92 11.57 11.81 12,568
05/07/2013 11.32 11.5913 11.32 11.57 8,072
05/06/2013 11.41 11.61 11.22 11.36 10,165
05/03/2013 11.02 11.49 11.01 11.41 17,923
05/02/2013 10.7 10.96 10.6 10.82 15,614
05/01/2013 11.2 11.2051 10.56 10.64 32,006
04/30/2013 11.2 11.34 11.05 11.27 12,897
04/29/2013 11.18 11.36 11.1701 11.27 9,314
04/26/2013 11.5 11.5505 11.16 11.19 12,687
04/25/2013 11.39 11.6 11.36 11.49 7,795
04/24/2013 10.94 11.48 10.94 11.42 15,040
04/23/2013 10.52 11.01 10.52 10.97 9,599
04/22/2013 10.6 10.81 10.24 10.4 68,789
04/19/2013 10.67 11.43 10.48 10.48 69,316
04/18/2013 11.11 11.15 10.66 10.66 20,767
04/17/2013 11.18 11.28 11 11.01 24,616
04/16/2013 11.19 11.62 11.19 11.25 24,945
04/15/2013 12.45 12.45 11.12 11.16 27,948
04/12/2013 12.64 12.71 12.37 12.51 10,620
04/11/2013 12.19 12.75 12.128 12.64 11,156
04/10/2013 11.38 12.13 11.38 12.05 16,938
04/09/2013 11.31 11.46 11.27 11.32 11,064
04/08/2013 11.26 11.37 11.171 11.33 13,943
04/05/2013 11.32 11.49 11.221 11.26 17,738
04/04/2013 11.76 11.77 11.52 11.52 25,467
04/03/2013 11.96 11.96 11.72 11.72 13,076
04/02/2013 12.29 12.29 11.77 11.9 26,234
04/01/2013 12.44 12.45 12.09 12.16 19,654
03/28/2013 12.44 12.54 12.32 12.43 14,920
03/27/2013 12.53 12.531 12.32 12.41 3,717
03/26/2013 12.62 12.645 12.42 12.59 8,919
03/25/2013 12.6 12.6799 12.42 12.59 5,505
03/22/2013 12.636 12.72 12.511 12.6 5,755
03/21/2013 12.62 12.62 12.47 12.58 3,736
03/20/2013 12.64 12.77 12.45 12.77 6,596
03/19/2013 12.68 12.7 12.32 12.51 21,633
03/18/2013 12.75 12.8 12.59 12.71 5,326
03/15/2013 12.95 12.95 12.77 12.82 18,566
03/14/2013 12.9 12.96 12.8301 12.9 8,910
03/13/2013 12.9 12.91 12.86 12.91 1,394
03/12/2013 12.9 12.95 12.81 12.9 8,947
03/11/2013 12.75 12.984 12.69 12.89 9,851
03/08/2013 13.01 13.01 12.79 12.83 61,184
03/07/2013 12.84 12.93 12.82 12.89 5,193
03/06/2013 12.99 12.99 12.81 12.94 8,717
03/05/2013 12.8 12.97 12.8 12.88 6,030
03/04/2013 12.82 12.86 12.71 12.77 3,005
03/01/2013 12.75 12.86 12.74 12.81 7,169
02/28/2013 12.83 12.92 12.78 12.8 6,355
02/27/2013 12.96 12.96 12.8 12.83 4,838
02/26/2013 12.78 13.0705 12.72 12.93 3,982
02/25/2013 13.42 13.42 12.71 12.73 12,726
02/22/2013 13.08 13.39 13.08 13.39 7,555
02/21/2013 13.28 13.28 13 13.03 11,803
02/20/2013 13.5 13.59 13.2 13.2 22,200
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.