NL Industries, Inc. Historical Stock Prices

NL 
$8.86
*  
0.05
0.56%
Get NL Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading NL now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  8.95  9.11  8.80  8.86 10,493
07/30/2014 8.99 9.11 8.8 8.86 10,493
07/29/2014 8.94 9.01 8.9 8.91 7,176
07/28/2014 8.9 9.07 8.9 8.97 16,159
07/25/2014 9.2 9.2 8.87 8.95 14,420
07/24/2014 9.66 9.67 9.2 9.24 13,124
07/23/2014 9.98 9.99 9.66 9.69 15,987
07/22/2014 10.03 10.03 9.93 9.93 5,821
07/21/2014 10.15 10.15 9.92 9.95 13,250
07/18/2014 10.02 10.18 9.974 10.17 20,555
07/17/2014 10.03 10.18 9.986 10.05 26,802
07/16/2014 10.12 10.16 9.96 10.1 27,182
07/15/2014 10.31 10.31 9.96 10.12 24,110
07/14/2014 10.01 10.5 10 10.37 48,445
07/11/2014 10.06 10.1 9.94 9.95 15,638
07/10/2014 10.11 10.3 10.02 10.09 62,186
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
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?