Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nordic American Tanker Shipping Ltd (NY: NAT )

4.230 -0.010 (-0.24%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 10.73 10.85 10.64 10.70 536,406 +0.00(+0.03%)
Jan 30, 2006 10.58 10.80 10.53 10.70 827,522 +0.10(+0.94%)
Jan 27, 2006 10.48 10.62 10.46 10.60 356,406 +0.12(+1.18%)
Jan 26, 2006 10.57 10.66 10.36 10.48 544,493 -0.06(-0.57%)
Jan 25, 2006 10.67 10.67 10.35 10.54 789,186 -0.05(-0.44%)
Jan 24, 2006 10.27 10.65 10.27 10.58 1,059,935 +0.40(+3.90%)
Jan 23, 2006 9.990 10.22 9.924 10.19 606,190 +0.29(+2.97%)
Jan 20, 2006 9.866 10.000 9.823 9.893 491,182 +0.09(+0.92%)
Jan 19, 2006 9.823 9.906 9.733 9.803 790,683 -0.03(-0.34%)
Jan 18, 2006 10.02 10.04 9.703 9.836 753,844 -0.21(-2.13%)
Jan 17, 2006 10.13 10.20 10.02 10.05 359,701 -0.08(-0.82%)
Jan 13, 2006 10.17 10.23 10.05 10.13 279,734 -0.03(-0.30%)
Jan 12, 2006 10.18 10.18 10.02 10.16 516,040 +0.00(+0.00%)
Jan 11, 2006 10.23 10.27 10.07 10.16 350,117 -0.01(-0.13%)
Jan 10, 2006 10.16 10.20 10.07 10.18 560,966 +0.04(+0.36%)
Jan 09, 2006 10.15 10.27 10.09 10.14 442,662 +0.06(+0.56%)
Jan 06, 2006 10.08 10.20 10.02 10.08 400,732 +0.04(+0.37%)
Jan 05, 2006 10.14 10.20 9.916 10.05 574,144 -0.06(-0.63%)
Jan 04, 2006 9.983 10.20 9.983 10.11 597,505 +0.19(+1.95%)
Jan 03, 2006 9.683 9.943 9.683 9.916 707,422 +0.30(+3.16%)
Dec 30, 2005 9.583 9.683 9.576 9.613 949,718 -0.10(-1.00%)
Dec 29, 2005 9.606 9.826 9.606 9.709 869,751 +0.07(+0.76%)
Dec 28, 2005 9.566 9.699 9.566 9.636 642,430 +0.04(+0.38%)
Dec 27, 2005 9.683 9.766 9.566 9.599 793,379 -0.06(-0.66%)
Dec 23, 2005 9.699 9.750 9.566 9.663 702,031 -0.03(-0.28%)
Dec 22, 2005 9.910 9.916 9.686 9.689 625,358 -0.16(-1.59%)
Dec 21, 2005 9.679 9.883 9.623 9.846 697,239 +0.11(+1.17%)
Dec 20, 2005 9.916 10.10 9.549 9.733 1,006,025 -0.25(-2.51%)
Dec 19, 2005 10.21 10.27 9.933 9.983 674,477 -0.15(-1.51%)
Dec 16, 2005 10.35 10.40 10.10 10.14 431,581 -0.19(-1.81%)
Dec 15, 2005 10.27 10.41 10.02 10.32 454,044 +0.01(+0.06%)
Dec 14, 2005 10.30 10.44 10.29 10.32 414,210 -0.02(-0.16%)
Dec 13, 2005 10.35 10.45 10.32 10.33 471,714 -0.16(-1.53%)
Dec 12, 2005 10.53 10.65 10.35 10.49 520,533 -0.01(-0.06%)
Dec 09, 2005 10.37 10.57 10.37 10.50 313,577 +0.07(+0.64%)
Dec 08, 2005 10.49 10.62 10.37 10.43 421,697 -0.09(-0.83%)
Dec 07, 2005 10.80 10.90 10.45 10.52 605,292 -0.34(-3.11%)
Dec 06, 2005 10.88 11.02 10.82 10.86 283,028 -0.06(-0.55%)
Dec 05, 2005 10.95 11.06 10.85 10.92 577,139 -0.27(-2.39%)
Dec 02, 2005 11.12 11.25 11.02 11.19 423,494 +0.07(+0.60%)
Dec 01, 2005 11.02 11.25 11.02 11.12 615,175 +0.17(+1.52%)
Nov 30, 2005 10.88 11.02 10.68 10.95 996,141 +0.25(+2.34%)
Nov 29, 2005 10.55 10.77 10.52 10.70 996,141 +0.30(+2.92%)
Nov 28, 2005 10.65 10.65 10.28 10.40 527,721 -0.20(-1.92%)
Nov 25, 2005 10.40 10.61 10.40 10.60 187,787 +0.16(+1.54%)
Nov 23, 2005 10.65 10.65 10.35 10.44 615,774 -0.16(-1.54%)
Nov 22, 2005 10.67 10.71 10.60 10.60 416,306 -0.08(-0.75%)
Nov 21, 2005 10.66 10.75 10.58 10.68 454,343 -0.08(-0.78%)
Nov 18, 2005 10.78 10.79 10.65 10.77 361,198 +0.10(+0.94%)
Nov 17, 2005 10.65 10.72 10.57 10.67 315,075 +0.08(+0.76%)
Nov 16, 2005 10.74 10.76 10.38 10.59 433,977 -0.14(-1.34%)
Nov 15, 2005 11.02 11.05 10.60 10.73 754,743 -0.29(-2.66%)
Nov 14, 2005 11.14 11.33 10.95 11.03 383,062 -0.06(-0.54%)
Nov 11, 2005 11.20 11.20 11.02 11.09 364,792 -0.15(-1.31%)
Nov 10, 2005 11.37 11.37 11.06 11.23 286,323 -0.14(-1.23%)
Nov 09, 2005 11.02 11.56 11.02 11.37 490,283 +0.33(+2.96%)
Nov 08, 2005 10.82 11.10 10.75 11.04 365,990 +0.20(+1.82%)
Nov 07, 2005 10.77 11.02 10.77 10.85 368,686 +0.05(+0.49%)
Nov 04, 2005 10.72 10.88 10.58 10.79 504,360 +0.07(+0.68%)
Nov 03, 2005 10.52 10.85 10.49 10.72 553,179 +0.27(+2.59%)
Nov 02, 2005 10.32 10.51 10.27 10.45 928,753 -0.04(-0.35%)
Nov 01, 2005 10.68 10.68 10.40 10.49 405,225 -0.24(-2.27%)
Oct 31, 2005 10.53 10.81 10.53 10.73 556,174 -0.02(-0.19%)
Oct 28, 2005 10.63 10.79 10.56 10.75 664,294 +0.09(+0.88%)
Oct 27, 2005 11.07 11.07 10.64 10.66 459,135 -0.41(-3.74%)
Oct 26, 2005 11.10 11.32 11.04 11.07 512,147 -0.06(-0.54%)
Oct 25, 2005 10.92 11.19 10.92 11.13 722,397 +0.38(+3.54%)
Oct 24, 2005 10.66 11.01 10.65 10.75 1,047,955 +0.09(+0.85%)
Oct 21, 2005 10.32 10.68 10.30 10.66 710,117 +0.20(+1.92%)
Oct 20, 2005 10.50 10.93 10.42 10.46 768,819 -0.37(-3.42%)
Oct 19, 2005 10.62 10.88 10.61 10.83 1,059,935 -0.06(-0.55%)
Oct 18, 2005 11.19 11.30 10.84 10.89 761,931 -0.54(-4.76%)
Oct 17, 2005 11.43 11.51 11.29 11.44 239,900 +0.01(+0.06%)
Oct 14, 2005 11.22 11.73 11.13 11.43 518,436 +0.06(+0.56%)
Oct 13, 2005 11.55 11.67 11.20 11.37 748,154 -0.54(-4.54%)
Oct 12, 2005 12.45 12.45 11.78 11.91 489,684 -0.46(-3.75%)
Oct 11, 2005 12.02 12.37 11.85 12.37 692,147 +0.60(+5.11%)
Oct 10, 2005 11.82 11.85 11.52 11.77 820,633 -0.18(-1.54%)
Oct 07, 2005 11.59 12.10 11.58 11.95 510,350 +0.39(+3.41%)
Oct 06, 2005 11.59 11.71 11.44 11.56 547,188 -0.16(-1.37%)
Oct 05, 2005 11.98 12.10 11.35 11.72 1,209,386 -0.32(-2.69%)
Oct 04, 2005 12.59 12.59 11.85 12.04 896,707 -0.61(-4.83%)
Oct 03, 2005 12.55 12.65 12.53 12.65 292,912 +0.04(+0.34%)
Sep 30, 2005 12.65 12.66 12.52 12.61 403,428 -0.06(-0.47%)
Sep 29, 2005 12.62 12.72 12.45 12.67 440,266 +0.02(+0.19%)
Sep 28, 2005 12.94 12.98 12.62 12.65 305,191 -0.27(-2.07%)
Sep 27, 2005 12.59 12.91 12.54 12.91 568,453 +0.31(+2.46%)
Sep 26, 2005 13.02 13.02 12.49 12.60 1,391,183 -0.57(-4.33%)
Sep 23, 2005 13.18 13.35 13.13 13.18 402,230 -0.15(-1.15%)
Sep 22, 2005 13.35 13.36 13.17 13.33 232,113 +0.01(+0.08%)
Sep 21, 2005 13.31 13.35 13.22 13.32 257,870 +0.13(+0.96%)
Sep 20, 2005 12.99 13.22 12.99 13.19 433,078 +0.10(+0.76%)
Sep 19, 2005 13.17 13.21 12.84 13.09 518,137 -0.08(-0.61%)
Sep 16, 2005 12.95 13.17 12.89 13.17 375,874 +0.20(+1.54%)
Sep 15, 2005 13.09 13.15 12.86 12.97 150,948 -0.14(-1.09%)
Sep 14, 2005 13.22 13.24 13.07 13.12 216,239 +0.05(+0.38%)
Sep 13, 2005 12.97 13.09 12.81 13.07 445,957 +0.04(+0.33%)
Sep 12, 2005 13.16 13.22 13.02 13.02 311,181 -0.20(-1.52%)
Sep 09, 2005 12.95 13.26 12.93 13.22 488,187 +0.25(+1.93%)
Sep 08, 2005 13.06 13.11 12.94 12.97 268,053 -0.09(-0.69%)
Sep 07, 2005 13.17 13.17 13.04 13.06 369,884 -0.12(-0.89%)
Sep 06, 2005 13.09 13.27 13.02 13.18 826,324 -0.31(-2.33%)
Sep 02, 2005 13.92 14.02 13.46 13.49 339,035 -0.36(-2.63%)
Sep 01, 2005 13.92 14.02 13.70 13.86 449,851 +0.02(+0.17%)
Aug 31, 2005 13.34 13.87 13.31 13.83 615,774 +0.56(+4.23%)
Aug 30, 2005 13.31 13.33 13.06 13.27 263,860 -0.05(-0.40%)
Aug 29, 2005 12.94 13.33 12.94 13.33 726,290 +0.60(+4.72%)
Aug 26, 2005 12.90 12.91 12.65 12.72 555,874 -0.17(-1.35%)
Aug 25, 2005 13.09 13.21 12.85 12.90 535,807 -0.17(-1.33%)
Aug 24, 2005 13.07 13.50 13.03 13.07 744,260 +0.17(+1.32%)
Aug 23, 2005 13.16 13.27 12.88 12.90 335,142 -0.25(-1.93%)
Aug 22, 2005 13.36 13.40 13.10 13.16 402,529 -0.20(-1.50%)
Aug 19, 2005 13.17 13.54 13.17 13.36 259,967 +0.23(+1.78%)
Aug 18, 2005 13.03 13.19 12.96 13.12 276,140 +0.09(+0.72%)
Aug 17, 2005 13.02 13.24 12.90 13.03 529,518 +0.01(+0.05%)
Aug 16, 2005 12.96 13.19 12.88 13.02 519,934 +0.03(+0.23%)
Aug 15, 2005 13.22 13.26 12.85 12.99 912,580 -0.35(-2.60%)
Aug 12, 2005 13.32 13.50 13.22 13.34 658,603 -0.15(-1.11%)
Aug 11, 2005 13.86 13.86 13.40 13.49 371,082 -0.20(-1.49%)
Aug 10, 2005 13.65 13.85 13.39 13.69 597,804 +0.34(+2.53%)
Aug 09, 2005 13.69 13.76 13.16 13.36 1,268,987 -0.40(-2.91%)
Aug 08, 2005 13.86 14.11 13.69 13.76 1,048,554 -0.79(-5.46%)
Aug 05, 2005 15.25 15.25 14.53 14.55 560,367 -0.65(-4.26%)
Aug 04, 2005 15.00 15.23 14.99 15.20 560,966 +0.20(+1.34%)
Aug 03, 2005 15.19 15.20 14.78 15.00 769,418 -0.36(-2.35%)
Aug 02, 2005 15.23 15.52 15.21 15.36 399,834 +0.16(+1.05%)
Aug 01, 2005 15.26 15.36 15.19 15.20 370,782 -0.01(-0.07%)
Jul 29, 2005 15.18 15.21 15.05 15.21 321,065 +0.10(+0.66%)
Jul 28, 2005 15.06 15.11 14.91 15.11 404,626 +0.06(+0.42%)
Jul 27, 2005 14.92 15.15 14.72 15.04 435,474 +0.23(+1.58%)
Jul 26, 2005 15.16 15.18 14.76 14.81 390,250 -0.27(-1.77%)
Jul 25, 2005 15.26 15.31 15.03 15.08 317,471 -0.11(-0.70%)
Jul 22, 2005 15.04 15.24 15.03 15.19 313,877 +0.20(+1.31%)
Jul 21, 2005 15.04 15.32 14.98 14.99 377,970 +0.03(+0.20%)
Jul 20, 2005 15.08 15.16 14.89 14.96 306,090 -0.06(-0.42%)
Jul 19, 2005 14.81 15.06 14.53 15.02 278,835 +0.25(+1.67%)
Jul 18, 2005 14.99 15.05 14.58 14.77 534,010 -0.25(-1.67%)
Jul 15, 2005 14.84 15.05 14.75 15.03 408,519 +0.22(+1.51%)
Jul 14, 2005 15.16 15.23 14.58 14.80 637,039 -0.36(-2.36%)
Jul 13, 2005 15.28 15.31 15.13 15.16 363,594 -0.06(-0.39%)
Jul 12, 2005 15.08 15.29 15.05 15.22 412,113 +0.19(+1.27%)
Jul 11, 2005 15.36 15.42 14.99 15.03 627,754 -0.23(-1.51%)
Jul 08, 2005 15.16 15.31 15.14 15.26 424,093 +0.13(+0.88%)
Jul 07, 2005 15.09 15.21 14.96 15.13 550,782 +0.10(+0.69%)
Jul 06, 2005 14.91 15.13 14.81 15.02 685,558 +0.19(+1.31%)
Jul 05, 2005 14.46 14.92 14.46 14.83 824,527 +0.45(+3.11%)
Jul 01, 2005 14.39 14.51 14.30 14.38 460,034 +0.21(+1.46%)
Jun 30, 2005 14.27 14.36 14.03 14.17 419,002 -0.08(-0.58%)
Jun 29, 2005 13.99 14.27 13.99 14.26 262,962 +0.20(+1.42%)
Jun 28, 2005 14.11 14.20 13.98 14.06 294,709 -0.01(-0.10%)
Jun 27, 2005 14.19 14.23 14.03 14.07 265,358 +0.11(+0.81%)
Jun 24, 2005 14.16 14.25 13.91 13.96 501,065 -0.16(-1.11%)
Jun 23, 2005 14.02 14.52 13.88 14.11 865,259 +0.27(+1.93%)
Jun 22, 2005 13.69 13.88 13.69 13.85 413,311 +0.27(+2.02%)
Jun 21, 2005 13.61 13.69 13.49 13.57 558,570 +0.08(+0.62%)
Jun 20, 2005 13.17 13.61 13.17 13.49 540,000 +0.17(+1.30%)
Jun 17, 2005 13.24 13.49 13.19 13.32 395,940 +0.12(+0.94%)
Jun 16, 2005 13.47 13.47 13.17 13.19 612,779 -0.23(-1.72%)
Jun 15, 2005 13.25 13.48 13.21 13.42 422,895 +0.14(+1.03%)
Jun 14, 2005 13.29 13.32 13.19 13.29 375,874 -0.04(-0.28%)
Jun 13, 2005 13.59 13.59 13.16 13.32 661,298 -0.27(-1.97%)
Jun 10, 2005 13.68 13.77 13.53 13.59 373,777 -0.09(-0.66%)
Jun 09, 2005 13.71 13.75 13.41 13.68 377,970 -0.01(-0.05%)
Jun 08, 2005 13.88 13.89 13.49 13.69 540,899 -0.14(-0.99%)
Jun 07, 2005 13.64 13.94 13.63 13.82 770,317 +0.30(+2.22%)
Jun 06, 2005 13.37 13.56 13.27 13.52 1,269,286 +0.43(+3.32%)
Jun 03, 2005 12.85 13.18 12.51 13.09 1,666,725 +0.23(+1.82%)
Jun 02, 2005 13.02 13.30 12.72 12.85 676,573 -0.22(-1.66%)
Jun 01, 2005 13.36 13.36 12.94 13.07 877,239 -0.28(-2.12%)
May 31, 2005 13.41 13.46 13.27 13.36 529,218 +0.08(+0.60%)
May 27, 2005 13.19 13.41 13.11 13.28 345,325 +0.12(+0.89%)
May 26, 2005 13.04 13.29 13.02 13.16 673,878 +0.17(+1.31%)
May 25, 2005 12.89 13.15 12.69 12.99 1,162,065 +0.01(+0.05%)
May 24, 2005 13.27 13.32 12.89 12.98 1,243,230 -0.44(-3.28%)
May 23, 2005 13.61 13.61 13.19 13.42 956,008 -0.31(-2.29%)
May 20, 2005 13.95 13.99 13.65 13.74 349,817 -0.15(-1.11%)
May 19, 2005 14.07 14.08 13.70 13.89 656,207 -0.22(-1.54%)
May 18, 2005 14.04 14.22 14.00 14.11 553,179 +0.13(+0.96%)
May 17, 2005 13.74 14.25 13.61 13.97 809,252 +0.17(+1.23%)
May 16, 2005 13.35 14.15 13.35 13.80 780,201 +0.25(+1.85%)
May 13, 2005 13.77 13.94 13.04 13.55 1,651,450 -0.22(-1.60%)
May 12, 2005 14.59 14.59 13.62 13.77 1,588,555 -0.85(-5.82%)
May 11, 2005 14.77 14.79 14.50 14.62 555,874 -0.17(-1.13%)
May 10, 2005 14.69 14.94 14.67 14.79 1,266,591 -0.40(-2.64%)
May 09, 2005 15.58 15.58 15.14 15.19 961,399 -0.45(-2.88%)
May 06, 2005 15.63 15.82 15.55 15.64 579,235 +0.12(+0.75%)
May 05, 2005 15.31 15.64 15.23 15.53 498,070 -0.08(-0.53%)
May 04, 2005 15.15 15.92 14.98 15.61 916,773 +0.47(+3.09%)
May 03, 2005 15.19 15.24 14.89 15.14 523,528 -0.10(-0.66%)
May 02, 2005 15.06 15.44 14.87 15.24 1,107,855 -0.32(-2.04%)
Apr 29, 2005 15.70 16.00 15.21 15.56 708,620 -0.13(-0.85%)
Apr 28, 2005 16.25 16.25 15.53 15.69 809,252 -0.68(-4.14%)
Apr 27, 2005 16.43 16.51 15.86 16.37 619,069 -0.04(-0.26%)
Apr 26, 2005 16.55 16.55 16.03 16.41 694,244 -0.14(-0.83%)
Apr 25, 2005 16.61 16.62 16.33 16.55 573,545 +0.03(+0.20%)
Apr 22, 2005 16.29 16.53 15.86 16.52 710,716 +0.32(+2.00%)
Apr 21, 2005 15.63 16.30 15.62 16.19 894,910 +0.65(+4.19%)
Apr 20, 2005 15.78 15.84 15.36 15.54 778,104 -0.07(-0.43%)
Apr 19, 2005 14.44 15.69 14.44 15.61 1,056,640 +1.31(+9.15%)
Apr 18, 2005 14.37 14.44 13.77 14.30 1,217,173 -0.11(-0.74%)
Apr 15, 2005 14.52 14.99 14.32 14.41 990,151 -0.37(-2.49%)
Apr 14, 2005 15.71 15.74 14.15 14.77 2,515,212 -0.80(-5.16%)
Apr 13, 2005 16.08 16.09 15.53 15.58 616,972 -0.45(-2.79%)
Apr 12, 2005 16.03 16.12 15.86 16.03 349,518 +0.13(+0.84%)
Apr 11, 2005 15.89 15.98 15.77 15.89 390,549 -0.06(-0.38%)
Apr 08, 2005 16.26 16.29 15.78 15.95 598,703 -0.27(-1.69%)
Apr 07, 2005 16.54 16.59 16.20 16.23 628,653 -0.23(-1.40%)
Apr 06, 2005 16.39 16.61 16.36 16.46 799,668 +0.15(+0.90%)
Apr 05, 2005 16.30 16.44 16.15 16.31 523,827 +0.04(+0.25%)
Apr 04, 2005 16.26 16.34 16.14 16.27 691,249 +0.16(+1.02%)
Apr 01, 2005 15.98 16.19 15.94 16.11 475,608 +0.26(+1.67%)
Mar 31, 2005 15.73 15.98 15.69 15.84 721,498 +0.24(+1.56%)
Mar 30, 2005 15.70 15.82 15.53 15.60 702,630 -0.09(-0.60%)
Mar 29, 2005 16.16 16.19 15.60 15.69 656,806 -0.42(-2.63%)
Mar 28, 2005 16.13 16.19 15.91 16.12 435,175 +0.05(+0.31%)
Mar 24, 2005 15.77 16.18 15.75 16.07 514,842 +0.38(+2.43%)
Mar 23, 2005 16.04 16.04 15.44 15.69 1,025,193 -0.36(-2.23%)
Mar 22, 2005 16.09 16.31 15.99 16.04 739,468 +0.08(+0.52%)
Mar 21, 2005 15.81 16.08 15.81 15.96 618,470 +0.15(+0.95%)
Mar 18, 2005 15.89 16.00 15.70 15.81 448,653 -0.06(-0.36%)
Mar 17, 2005 15.86 16.07 15.75 15.87 1,160,867 +0.18(+1.13%)
Mar 16, 2005 15.81 16.00 15.48 15.69 1,079,103 -0.17(-1.07%)
Mar 15, 2005 16.33 16.34 15.81 15.86 1,110,251 -0.18(-1.10%)
Mar 14, 2005 15.78 16.14 15.69 16.04 953,013 +0.44(+2.83%)
Mar 11, 2005 15.09 15.82 15.09 15.60 1,940,768 +0.75(+5.08%)
Mar 10, 2005 15.78 15.78 14.62 14.84 2,959,073 -0.77(-4.92%)
Mar 09, 2005 15.53 16.02 15.46 15.61 2,030,619 +0.02(+0.11%)
Mar 08, 2005 15.64 15.78 15.36 15.59 1,679,304 -0.39(-2.42%)
Mar 07, 2005 16.33 16.33 15.79 15.98 1,295,343 -0.20(-1.26%)
Mar 04, 2005 16.11 16.33 15.69 16.18 2,548,756 +0.15(+0.92%)
Mar 03, 2005 16.48 16.51 16.03 16.04 9,490,299 -0.78(-4.63%)
Mar 02, 2005 17.30 17.57 16.80 16.81 2,730,553 -0.98(-5.52%)
Mar 01, 2005 18.71 18.75 17.70 17.80 1,267,789 -0.92(-4.91%)
Feb 28, 2005 18.51 18.92 18.41 18.71 770,317 +0.45(+2.47%)
Feb 25, 2005 17.77 18.48 17.72 18.26 798,770 +0.58(+3.29%)
Feb 24, 2005 17.23 17.69 17.21 17.68 619,368 +0.57(+3.36%)
Feb 23, 2005 16.94 17.11 16.94 17.11 379,468 +0.25(+1.49%)
Feb 22, 2005 16.81 17.06 16.62 16.86 601,698 +0.03(+0.18%)
Feb 18, 2005 17.21 17.21 16.70 16.83 596,007 -0.32(-1.85%)
Feb 17, 2005 17.16 17.51 16.86 17.15 537,305 -0.00(-0.02%)
Feb 16, 2005 17.53 17.53 16.36 17.15 1,564,894 -0.65(-3.68%)
Feb 15, 2005 17.53 17.93 17.50 17.80 554,077 +0.42(+2.44%)
Feb 14, 2005 16.73 17.50 16.72 17.38 597,804 +0.65(+3.89%)
Feb 11, 2005 16.51 16.77 16.44 16.73 437,271 +0.38(+2.35%)
Feb 10, 2005 16.11 16.46 16.06 16.34 403,727 +0.32(+1.98%)
Feb 09, 2005 15.89 16.25 15.78 16.03 471,115 +0.13(+0.84%)
Feb 08, 2005 16.43 16.44 15.54 15.89 841,898 -0.47(-2.86%)
Feb 07, 2005 15.86 16.36 15.86 16.36 761,631 +0.62(+3.92%)
Feb 04, 2005 15.69 15.78 15.53 15.74 493,578 -0.02(-0.15%)
Feb 03, 2005 16.03 16.03 15.16 15.77 1,262,997 -0.24(-1.50%)
Feb 02, 2005 16.36 16.39 15.62 16.01 1,498,405 -0.78(-4.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.