NL Industries, Inc. Historical Stock Prices

NL 
$10.06
*  
0.22
2.14%
Get NL Alerts
*Delayed - data as of Jul. 10, 2014 13:12 ET  -  Find a broker to begin trading NL now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    NL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
13:12  10.05  10.30  10.02  10.06 18,322
07/09/2014 9.99 10.37 9.85 10.28 44,460
07/08/2014 9.71 10.05 9.55 9.97 37,425
07/07/2014 9.86 9.86 9.5 9.71 37,066
07/03/2014 9.89 9.9 9.7401 9.87 9,172
07/02/2014 9.61 9.85 9.5 9.78 27,505
07/01/2014 9.38 9.77 9.376 9.58 52,749
06/30/2014 9.18 9.47 9.18 9.29 63,878
06/27/2014 8.7 9.16 8.7 9.16 65,332
06/26/2014 8.788 8.788 8.55 8.68 9,338
06/25/2014 8.54 8.7399 8.54 8.61 14,411
06/24/2014 8.6 8.81 8.51 8.62 26,388
06/23/2014 8.57 8.65 8.51 8.6 15,015
06/20/2014 8.81 8.81 8.6 8.64 32,743
06/19/2014 8.86 8.86 8.7 8.73 9,719
06/18/2014 8.78 8.845 8.73 8.8 3,972
06/17/2014 8.87 8.96 8.86 8.86 8,473
06/16/2014 8.73 8.85 8.56 8.78 19,959
06/13/2014 8.82 8.85 8.76 8.8 5,465
06/12/2014 8.78 8.79 8.61 8.75 10,824
06/11/2014 8.91 8.92 8.75 8.76 8,459
06/10/2014 9 9.01 8.8 8.98 6,686
06/09/2014 8.96 9.05 8.82 9.05 21,385
06/06/2014 8.63 9 8.6014 8.9 24,070
06/05/2014 8.41 8.8 8.41 8.69 12,692
06/04/2014 8.52 8.55 8.37 8.41 12,790
06/03/2014 8.59 8.59 8.43 8.44 13,847
06/02/2014 8.8 8.88 8.56 8.59 15,552
05/30/2014 8.77 8.92 8.72 8.82 18,771
05/29/2014 8.75 8.91 8.73 8.75 15,444
05/28/2014 8.86 8.86 8.65 8.8 16,950
05/27/2014 8.75 9 8.73 8.84 26,640
05/23/2014 8.58 8.7 8.49 8.68 11,456
05/22/2014 8.45 8.63 8.45 8.54 17,281
05/21/2014 8.55 8.59 8.35 8.42 27,523
05/20/2014 8.54 8.67 8.41 8.48 33,551
05/19/2014 8.59 8.741 8.531 8.61 31,722
05/16/2014 8.79 8.88 8.551 8.7 28,847
05/15/2014 8.93 9.01 8.696 8.82 17,474
05/14/2014 9.14 9.14 8.9 8.98 46,121
05/13/2014 9.23 9.27 8.9104 9.14 27,794
05/12/2014 9.23 9.36 9.22 9.25 25,965
05/09/2014 9.26 9.48 9.11 9.22 33,848
05/08/2014 9.88 9.88 9.55 9.55 9,071
05/07/2014 9.76 9.94 9.6 9.9 27,275
05/06/2014 9.92 9.92 9.7325 9.75 18,769
05/05/2014 9.92 10.032 9.6001 9.93 27,250
05/02/2014 10.05 10.12 9.93 10.04 15,284
05/01/2014 9.96 10.08 9.92 10.05 30,449
04/30/2014 10.17 10.25 9.92 10.03 30,582
04/29/2014 10.32 10.3202 10.17 10.18 6,554
04/28/2014 10.32 10.3601 10.16 10.29 21,025
04/25/2014 10.29 10.4317 10.2 10.22 14,721
04/24/2014 10.4 10.41 10.2981 10.37 7,389
04/23/2014 10.41 10.47 10.26 10.37 18,244
04/22/2014 10.31 10.531 10.31 10.43 11,936
04/21/2014 10.271 10.35 10.22 10.29 9,373
04/17/2014 10.3 10.38 10.25 10.27 7,134
04/16/2014 10.44 10.5 10.2546 10.34 49,346
04/15/2014 10.4 10.576 10.27 10.42 12,224
04/14/2014 10.57 10.57 10.3 10.39 7,506
04/11/2014 10.4 10.54 10.3 10.41 14,382
04/10/2014 10.74 10.8 10.43 10.45 22,544
04/09/2014 10.59 10.82 10.5 10.79 16,933
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.

Research Brokers before you trade

Want to trade FX?