The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

NL Industries

  • NL
  • NYSE
  • Industrial Products
  • Latest 9.64
  • Currency US$
  • Change -0.05
  • Percent Change -0.516 %
  • Volume 621
  • Thu Jul 24, 2014 10:34 AM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 9.64 Last Trade: Jul 24, 2014
Date High Low Open Close Volume
Jul 24 9.66 9.64 9.66 9.64 621
Jul 23 9.99 9.66 9.98 9.69 15,987
Jul 22 10.03 9.93 10.03 9.93 5,821
Jul 21 10.15 9.92 10.15 9.95 13,250
Jul 18 10.18 9.97 10.02 10.17 20,555
Jul 17 10.18 9.99 10.03 10.05 26,802
Jul 16 10.16 9.96 10.12 10.10 27,182
Jul 15 10.31 9.96 10.31 10.12 24,110
Jul 14 10.50 10.00 10.01 10.37 48,445
Jul 11 10.10 9.94 10.06 9.95 15,638
Jul 10 10.30 10.02 10.11 10.09 62,186
Jul 9 10.37 9.85 9.99 10.28 44,460
Jul 8 10.05 9.55 9.71 9.97 37,425
Jul 7 9.86 9.50 9.86 9.71 37,066
Jul 3 9.90 9.74 9.89 9.87 9,172
Jul 2 9.85 9.50 9.61 9.78 27,505
Jul 1 9.77 9.38 9.38 9.58 52,749
Jun 30 9.47 9.18 9.18 9.29 63,878
Jun 27 9.16 8.70 8.70 9.16 65,332
Jun 26 8.79 8.55 8.79 8.68 9,338
Jun 25 8.74 8.54 8.54 8.61 14,411
Jun 24 8.81 8.51 8.60 8.62 26,388
Jun 23 8.65 8.51 8.57 8.60 15,015
Jun 20 8.81 8.60 8.81 8.64 32,743
Jun 19 8.86 8.70 8.86 8.73 9,719
Jun 18 8.84 8.73 8.78 8.80 3,972
Jun 17 8.96 8.86 8.87 8.86 8,473
Jun 16 8.85 8.56 8.73 8.78 19,959
Jun 13 8.85 8.76 8.82 8.80 5,465
Jun 12 8.79 8.61 8.78 8.75 10,824