NL Industries, Inc. Historical Stock Prices

NL 
$3.65
*  
0.01
0.27%
Get NL Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading NL now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    NL After Hours
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.59  3.6568  3.51  3.65 20,624
09/01/2015 3.79 3.84 3.61 3.64 30,038
08/31/2015 3.84 4.01 3.75 3.85 44,790
08/28/2015 3.69 3.8 3.56 3.77 44,152
08/27/2015 3.64 3.765 3.64 3.69 21,126
08/26/2015 3.78 3.78 3.61 3.7 24,035
08/25/2015 4 4.07 3.69 3.71 16,260
08/24/2015 3.6 4.04 3.6 3.91 33,061
08/21/2015 3.55 4.08 3.55 3.87 50,644
08/20/2015 4.25 4.27 4.04 4.05 20,840
08/19/2015 4.53 4.53 4.03 4.17 16,171
08/18/2015 4.61 4.7 4.53 4.54 13,478
08/17/2015 4.8 4.8 4.7 4.71 11,785
08/14/2015 4.72 4.81 4.72 4.77 3,947
08/13/2015 4.73 4.78 4.7 4.71 19,384
08/12/2015 4.75 4.77 4.535 4.71 17,933
08/11/2015 4.95 5 4.6 4.73 23,468
08/10/2015 5.26 5.26 4.25 5.04 81,181
08/07/2015 6.29 6.29 5.81 6.07 17,374
08/06/2015 5.84 6.29 5.64 6.11 24,867
08/05/2015 6 6.07 5.52 5.68 31,887
08/04/2015 6.01 6.24 5.19 5.24 55,634
08/03/2015 6.7 6.76 5.78 6.02 46,460
07/31/2015 6.87 6.88 6.69 6.73 15,708
07/30/2015 6.94 6.94 6.85 6.86 5,838
07/29/2015 6.8 6.99 6.8 6.93 19,035
07/28/2015 6.82 6.9 6.71 6.75 7,577
07/27/2015 6.72 6.83 6.68 6.78 9,569
07/24/2015 6.83 6.83 6.42 6.68 28,732
07/23/2015 6.81 6.87 6.78 6.86 5,406
07/22/2015 7.05 7.09 6.91 6.99 4,635
07/21/2015 7.08 7.16 7.07 7.12 31,912
07/20/2015 7.2 7.21 7 7.04 24,601
07/17/2015 7.19 7.3 7.1 7.24 15,822
07/16/2015 7.22 7.33 7.19 7.24 5,040
07/15/2015 7.47 7.56 7.21 7.26 7,831
07/14/2015 7.5 7.66 7.35 7.46 22,659
07/13/2015 7.277 7.46 7.14 7.38 9,059
07/10/2015 7.31 7.31 7.11 7.24 5,238
07/09/2015 7.22 7.28 7.08 7.26 14,626
07/08/2015 7.44 7.49 7.08 7.17 10,480
07/07/2015 7.29 7.34 7.09 7.32 13,680
07/06/2015 7.16 7.45 7.05 7.25 53,896
07/02/2015 7.41 7.41 7.09 7.32 14,548
07/01/2015 7.57 7.61 7.19 7.34 14,799
06/30/2015 7.52 7.55 7.34 7.41 17,557
06/29/2015 7.65 7.65 7.41 7.48 33,150
06/26/2015 7.45 7.55 7.31 7.54 58,174
06/25/2015 7.41 7.47 7.35 7.44 21,689
06/24/2015 7.49 7.5 7.34 7.4 14,108
06/23/2015 7.39 7.5 7.275 7.45 26,003
06/22/2015 7.445 7.5 7.31 7.4 53,008
06/19/2015 7.29 7.46 7.18 7.4 152,345
06/18/2015 7.16 7.28 7.14 7.23 20,165
06/17/2015 7.06 7.19 7.06 7.1 16,025
06/16/2015 7.34 7.34 6.97 7.16 55,812
06/15/2015 6.95 7.4 6.95 7.18 94,967
06/12/2015 7.15 7.25 6.9403 6.96 37,980
06/11/2015 7.18 7.31 6.9303 7.15 46,581
06/10/2015 7.06 7.2799 7.06 7.19 27,460
06/09/2015 7.18 7.33 7.01 7.14 12,229
06/08/2015 7.66 7.66 7.1 7.27 35,127
06/05/2015 7.56 7.71 7.55 7.71 8,872
06/04/2015 7.65 7.7999 7.53 7.59 33,204
06/03/2015 7.79 8.01 7.69 7.8 16,319
06/02/2015 7.7 8.04 7.68 7.86 21,263
06/01/2015 7.95 8.13 7.71 7.77 18,497
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?