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 )

4.215 -0.035 (-0.82%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 17, 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, 2011 8.836 8.836 8.556 8.677 1,777,344 -0.15(-1.69%)
Jan 28, 2011 8.577 9.049 8.517 8.826 3,893,333 +0.28(+3.32%)
Jan 27, 2011 8.634 8.634 8.538 8.542 1,067,062 -0.05(-0.62%)
Jan 26, 2011 8.648 8.698 8.556 8.595 1,517,255 -0.06(-0.66%)
Jan 25, 2011 8.641 8.655 8.577 8.652 1,664,398 -0.02(-0.25%)
Jan 24, 2011 8.695 8.716 8.624 8.673 2,292,179 -0.01(-0.08%)
Jan 21, 2011 9.035 9.195 8.535 8.680 6,235,769 -0.42(-4.60%)
Jan 20, 2011 9.195 9.195 9.085 9.099 1,340,082 -0.10(-1.08%)
Jan 19, 2011 9.223 9.280 9.191 9.198 1,262,126 -0.05(-0.50%)
Jan 18, 2011 9.248 9.262 9.227 9.245 826,631 -0.03(-0.31%)
Jan 14, 2011 9.291 9.298 9.241 9.273 676,633 -0.03(-0.31%)
Jan 13, 2011 9.323 9.369 9.287 9.301 682,145 -0.04(-0.38%)
Jan 12, 2011 9.355 9.373 9.287 9.337 975,606 +0.01(+0.08%)
Jan 11, 2011 9.415 9.418 9.287 9.330 1,289,132 -0.07(-0.75%)
Jan 10, 2011 9.426 9.447 9.333 9.401 864,847 -0.05(-0.49%)
Jan 07, 2011 9.475 9.507 9.287 9.447 990,492 +0.00(+0.00%)
Jan 06, 2011 9.308 9.511 9.305 9.447 1,293,244 +0.13(+1.41%)
Jan 05, 2011 9.245 9.351 9.241 9.316 874,509 +0.07(+0.73%)
Jan 04, 2011 9.337 9.369 9.245 9.248 1,162,368 -0.08(-0.87%)
Jan 03, 2011 9.316 9.383 9.280 9.330 1,114,599 +0.10(+1.04%)
Dec 31, 2010 9.252 9.305 9.195 9.234 971,122 -0.08(-0.84%)
Dec 30, 2010 9.191 9.316 9.191 9.312 1,307,009 +0.11(+1.20%)
Dec 29, 2010 9.181 9.209 9.149 9.202 1,060,336 +0.02(+0.23%)
Dec 28, 2010 9.252 9.280 9.156 9.181 780,071 -0.06(-0.65%)
Dec 27, 2010 9.330 9.330 9.227 9.241 650,853 -0.10(-1.03%)
Dec 23, 2010 9.379 9.411 9.333 9.337 675,672 -0.04(-0.45%)
Dec 22, 2010 9.262 9.408 9.245 9.379 1,018,702 +0.12(+1.30%)
Dec 21, 2010 9.191 9.294 9.191 9.259 952,657 +0.08(+0.85%)
Dec 20, 2010 9.138 9.223 9.138 9.181 1,114,647 +0.04(+0.47%)
Dec 17, 2010 9.188 9.209 9.103 9.138 1,551,805 -0.07(-0.81%)
Dec 16, 2010 9.191 9.252 9.191 9.213 726,177 +0.01(+0.15%)
Dec 15, 2010 9.230 9.308 9.174 9.198 973,405 -0.06(-0.65%)
Dec 14, 2010 9.344 9.401 9.245 9.259 827,273 -0.09(-0.95%)
Dec 13, 2010 9.365 9.411 9.323 9.348 1,021,838 -0.02(-0.19%)
Dec 10, 2010 9.316 9.379 9.223 9.365 1,614,469 +0.16(+1.73%)
Dec 09, 2010 9.209 9.220 9.170 9.206 876,814 +0.01(+0.15%)
Dec 08, 2010 9.142 9.223 9.138 9.191 934,028 +0.04(+0.47%)
Dec 07, 2010 9.305 9.316 9.110 9.149 1,453,732 -0.11(-1.15%)
Dec 06, 2010 9.053 9.308 9.053 9.255 1,415,263 +0.17(+1.87%)
Dec 03, 2010 9.124 9.127 9.049 9.085 1,986,446 -0.04(-0.47%)
Dec 02, 2010 9.209 9.209 9.106 9.127 1,699,915 -0.09(-0.92%)
Dec 01, 2010 9.230 9.316 9.152 9.213 1,360,853 +0.03(+0.35%)
Nov 30, 2010 9.227 9.259 9.149 9.181 922,007 -0.10(-1.11%)
Nov 29, 2010 9.195 9.298 9.138 9.284 865,985 +0.08(+0.89%)
Nov 26, 2010 9.230 9.269 9.195 9.202 287,117 -0.07(-0.80%)
Nov 24, 2010 9.269 9.277 9.277 9.277 855,801 +0.04(+0.38%)
Nov 23, 2010 9.305 9.312 9.195 9.241 1,237,650 -0.15(-1.62%)
Nov 22, 2010 9.472 9.472 9.301 9.394 1,329,859 -0.07(-0.79%)
Nov 19, 2010 9.440 9.514 9.436 9.468 797,705 +0.02(+0.26%)
Nov 18, 2010 9.575 9.575 9.443 9.443 1,115,318 -0.03(-0.30%)
Nov 17, 2010 9.475 9.510 9.422 9.472 1,244,877 -0.01(-0.11%)
Nov 16, 2010 9.440 9.500 9.401 9.482 2,420,517 +0.01(+0.07%)
Nov 15, 2010 9.475 9.563 9.419 9.475 1,080,359 +0.02(+0.19%)
Nov 12, 2010 9.451 9.500 9.405 9.458 1,081,597 -0.05(-0.52%)
Nov 11, 2010 9.444 9.517 9.422 9.507 1,057,150 +0.02(+0.19%)
Nov 10, 2010 9.408 9.507 9.370 9.489 1,290,843 +0.08(+0.90%)
Nov 09, 2010 9.465 9.560 9.370 9.405 2,784,491 -0.18(-1.91%)
Nov 08, 2010 9.489 9.669 9.352 9.588 2,732,133 +0.03(+0.33%)
Nov 05, 2010 9.486 9.605 9.479 9.556 1,479,315 +0.09(+0.93%)
Nov 04, 2010 9.405 9.486 9.384 9.468 1,563,852 +0.11(+1.20%)
Nov 03, 2010 9.370 9.391 9.247 9.356 951,910 -0.02(-0.19%)
Nov 02, 2010 9.278 9.380 9.233 9.373 1,499,606 +0.19(+2.07%)
Nov 01, 2010 9.183 9.282 9.148 9.183 1,216,432 +0.03(+0.35%)
Oct 29, 2010 9.106 9.180 9.043 9.152 1,213,468 +0.01(+0.15%)
Oct 28, 2010 9.092 9.166 9.020 9.138 1,165,465 +0.06(+0.66%)
Oct 27, 2010 9.155 9.229 8.885 9.078 2,781,956 -0.25(-2.71%)
Oct 25, 2010 9.415 9.486 9.317 9.331 1,788,995 -0.08(-0.90%)
Oct 22, 2010 9.412 9.415 9.331 9.415 934,273 +0.02(+0.26%)
Oct 21, 2010 9.437 9.437 9.331 9.391 1,065,089 +0.02(+0.23%)
Oct 20, 2010 9.405 9.440 9.342 9.370 881,987 -0.02(-0.26%)
Oct 19, 2010 9.401 9.451 9.324 9.394 1,544,628 -0.06(-0.67%)
Oct 18, 2010 9.359 9.482 9.349 9.458 975,551 +0.09(+1.01%)
Oct 15, 2010 9.430 9.465 9.324 9.363 1,370,127 -0.01(-0.15%)
Oct 14, 2010 9.493 9.493 9.317 9.377 2,638,245 -0.15(-1.59%)
Oct 13, 2010 9.514 9.563 9.461 9.528 1,917,908 +0.03(+0.33%)
Oct 12, 2010 9.553 9.581 9.446 9.496 1,142,063 -0.06(-0.59%)
Oct 11, 2010 9.531 9.640 9.531 9.553 922,716 +0.02(+0.22%)
Oct 08, 2010 9.531 9.581 9.433 9.531 1,115,418 +0.08(+0.89%)
Oct 07, 2010 9.521 9.521 9.419 9.447 2,639 -0.04(-0.37%)
Oct 06, 2010 9.458 9.496 9.433 9.482 1,033,671 +0.02(+0.22%)
Oct 05, 2010 9.486 9.486 9.363 9.461 853 +0.09(+0.98%)
Oct 04, 2010 9.468 9.493 9.328 9.370 1,166,981 -0.05(-0.52%)
Oct 01, 2010 9.419 9.454 9.345 9.419 1,139,807 +0.01(+0.10%)
Sep 30, 2010 9.410 9.535 9.352 9.410 1,623,536 -0.06(-0.62%)
Sep 29, 2010 9.377 9.472 9.321 9.468 1,609,986 +0.09(+0.94%)
Sep 28, 2010 9.380 9.419 9.282 9.380 1,245 +0.04(+0.38%)
Sep 27, 2010 9.352 9.366 9.292 9.345 1,328,020 +0.01(+0.11%)
Sep 24, 2010 9.359 9.377 9.292 9.335 1,636,446 +0.04(+0.45%)
Sep 23, 2010 9.475 9.482 9.261 9.292 5,162 -0.21(-2.18%)
Sep 22, 2010 9.563 9.665 9.465 9.500 1,041,672 -0.07(-0.73%)
Sep 21, 2010 9.542 9.665 9.542 9.570 884,521 +0.01(+0.07%)
Sep 20, 2010 9.517 9.598 9.430 9.563 1,263,026 +0.09(+0.97%)
Sep 17, 2010 9.472 9.549 9.405 9.472 1,450,761 +0.02(+0.26%)
Sep 15, 2010 9.482 9.503 9.373 9.447 1,804,601 -0.04(-0.44%)
Sep 14, 2010 9.570 9.591 9.482 9.489 1,179,704 -0.05(-0.55%)
Sep 13, 2010 9.563 9.633 9.510 9.542 1,402,568 +0.03(+0.33%)
Sep 10, 2010 9.528 9.595 9.475 9.510 641,826 +0.00(+0.04%)
Sep 09, 2010 9.549 9.609 9.479 9.507 760,710 +0.05(+0.56%)
Sep 08, 2010 9.408 9.581 9.408 9.454 1,306,506 +0.04(+0.45%)
Sep 07, 2010 9.662 9.669 9.387 9.412 4,200 -0.33(-3.39%)
Sep 03, 2010 9.658 9.816 9.630 9.742 1,185,839 +0.14(+1.50%)
Sep 02, 2010 9.574 9.630 9.510 9.598 4,934 +0.11(+1.15%)
Sep 01, 2010 9.405 9.531 9.370 9.489 1,217,353 +0.15(+1.66%)
Aug 31, 2010 9.331 9.493 9.296 9.335 31,855 -0.07(-0.78%)
Aug 30, 2010 9.616 9.637 9.405 9.408 1,360,581 -0.24(-2.44%)
Aug 27, 2010 9.644 9.686 9.352 9.644 1,533,097 +0.20(+2.16%)
Aug 26, 2010 9.542 9.648 9.422 9.440 2,943 -0.04(-0.44%)
Aug 25, 2010 9.444 9.503 9.352 9.482 2,915 -0.05(-0.52%)
Aug 24, 2010 9.588 9.640 9.370 9.531 11,840 -0.16(-1.63%)
Aug 23, 2010 9.862 9.880 9.669 9.690 1,401,840 -0.14(-1.47%)
Aug 20, 2010 9.901 9.901 9.732 9.834 1,354,037 -0.07(-0.75%)
Aug 19, 2010 10.10 10.10 9.858 9.908 10,176 -0.24(-2.39%)
Aug 18, 2010 10.16 10.23 10.02 10.15 45,670 -0.06(-0.62%)
Aug 17, 2010 10.14 10.23 10.09 10.21 8,621 +0.17(+1.72%)
Aug 16, 2010 9.817 10.11 9.817 10.04 1,594,956 +0.20(+1.99%)
Aug 13, 2010 9.845 10.01 9.835 9.845 1,393,839 -0.08(-0.80%)
Aug 12, 2010 9.804 9.952 9.766 9.924 1,563,528 -0.01(-0.07%)
Aug 11, 2010 9.945 10.01 9.817 9.931 13,017 -0.17(-1.64%)
Aug 10, 2010 10.19 10.21 9.993 10.10 1,694,515 -0.12(-1.15%)
Aug 09, 2010 10.28 10.28 10.14 10.21 1,542,023 -0.03(-0.34%)
Aug 06, 2010 10.25 10.31 10.07 10.25 2,286,449 +0.18(+1.81%)
Aug 05, 2010 10.07 10.12 10.01 10.07 830,990 -0.05(-0.51%)
Aug 04, 2010 10.06 10.14 9.990 10.12 2,032 +0.10(+1.00%)
Aug 03, 2010 9.955 10.11 9.835 10.02 1,054,725 +0.07(+0.66%)
Aug 02, 2010 10.01 10.11 9.893 9.952 1,204,418 +0.07(+0.73%)
Jul 30, 2010 9.879 9.910 9.766 9.879 1,111,792 -0.06(-0.55%)
Jul 29, 2010 10.02 10.12 9.769 9.935 851,761 -0.03(-0.35%)
Jul 28, 2010 9.969 10.19 9.907 9.969 4,824 -0.23(-2.23%)
Jul 27, 2010 10.23 10.30 10.10 10.20 1,842,794 +0.04(+0.37%)
Jul 26, 2010 9.904 10.18 9.855 10.16 1,858,938 +0.28(+2.82%)
Jul 23, 2010 9.693 9.879 9.680 9.879 947,929 +0.14(+1.41%)
Jul 22, 2010 9.742 9.800 9.645 9.742 9,841 +0.16(+1.69%)
Jul 21, 2010 9.783 9.783 9.518 9.580 1,129,483 -0.12(-1.28%)
Jul 20, 2010 9.421 9.714 9.387 9.704 1,163,907 +0.19(+1.99%)
Jul 19, 2010 9.566 9.666 9.411 9.514 987,166 +0.01(+0.07%)
Jul 16, 2010 9.507 9.607 9.473 9.507 1,531,003 -0.09(-0.90%)
Jul 15, 2010 9.855 9.910 9.501 9.594 2,725,720 -0.27(-2.72%)
Jul 14, 2010 9.821 9.986 9.742 9.862 1,310,154 +0.05(+0.53%)
Jul 13, 2010 9.728 9.848 9.652 9.811 1,445,724 +0.19(+1.97%)
Jul 12, 2010 9.797 9.817 9.600 9.621 1,212,027 -0.11(-1.13%)
Jul 09, 2010 9.731 9.755 9.600 9.731 1,015,830 +0.11(+1.11%)
Jul 08, 2010 9.638 9.724 9.483 9.625 1,141,905 +0.05(+0.54%)
Jul 07, 2010 9.390 9.590 9.294 9.573 290 +0.23(+2.43%)
Jul 06, 2010 9.497 9.659 9.273 9.345 1,791,980 -0.06(-0.62%)
Jul 02, 2010 9.404 9.628 9.356 9.404 1,273,013 -0.08(-0.84%)
Jul 01, 2010 9.645 9.718 9.394 9.483 2,273,803 -0.19(-1.99%)
Jun 30, 2010 9.676 9.986 9.656 9.676 12,654 -0.17(-1.68%)
Jun 29, 2010 9.952 10.08 9.773 9.842 1,751,062 -0.33(-3.22%)
Jun 25, 2010 10.17 10.17 9.938 10.17 1,544,383 +0.29(+2.96%)
Jun 24, 2010 9.959 10.02 9.838 9.876 977,879 -0.11(-1.10%)
Jun 23, 2010 9.997 10.05 9.876 9.986 895,994 -0.05(-0.51%)
Jun 22, 2010 10.21 10.25 9.969 10.04 918,881 -0.16(-1.59%)
Jun 21, 2010 10.38 10.39 10.14 10.20 855,288 -0.04(-0.44%)
Jun 18, 2010 10.24 10.28 10.13 10.24 1,078,761 +0.05(+0.47%)
Jun 17, 2010 10.20 10.33 10.12 10.20 676 -0.06(-0.57%)
Jun 16, 2010 10.27 10.37 10.17 10.25 1,229,192 -0.08(-0.80%)
Jun 15, 2010 10.34 10.37 10.19 10.34 6,357 +0.25(+2.46%)
Jun 14, 2010 9.941 10.20 9.938 10.09 2,906,678 +0.14(+1.39%)
Jun 11, 2010 9.721 9.952 9.687 9.952 753,744 +0.12(+1.26%)
Jun 10, 2010 9.600 9.886 9.600 9.828 1,334,975 +0.33(+3.48%)
Jun 09, 2010 9.673 9.766 9.452 9.497 1,254,152 +0.00(+0.00%)
Jun 08, 2010 9.487 9.607 9.304 9.497 1,438,957 +0.02(+0.18%)
Jun 07, 2010 9.745 9.807 9.459 9.480 1,345,338 -0.25(-2.62%)
Jun 04, 2010 9.735 10.06 9.669 9.735 1,401,979 -0.33(-3.29%)
Jun 03, 2010 10.07 10.11 9.877 10.07 1,071,913 +0.00(+0.00%)
Jun 02, 2010 10.07 10.07 9.704 10.07 1,259,981 +0.42(+4.36%)
Jun 01, 2010 9.793 9.993 9.645 9.645 1,363,665 -0.14(-1.41%)
May 28, 2010 9.783 10.07 9.680 9.783 1,413,457 -0.19(-1.87%)
May 27, 2010 9.755 9.969 9.697 9.969 1,324,620 +0.36(+3.76%)
May 26, 2010 9.656 9.742 9.590 9.607 1,105,849 +0.04(+0.43%)
May 25, 2010 9.366 9.580 9.273 9.566 1,912,916 +0.01(+0.14%)
May 24, 2010 9.814 9.814 9.552 9.552 1,074,825 -0.13(-1.32%)
May 21, 2010 9.414 9.776 9.352 9.680 2,584,393 +0.12(+1.22%)
May 20, 2010 9.631 9.793 9.563 9.563 1,451 -0.46(-4.60%)
May 19, 2010 10.09 10.19 9.838 10.02 1,760,317 -0.19(-1.86%)
May 18, 2010 10.43 10.43 10.18 10.21 1,429,096 -0.02(-0.17%)
May 17, 2010 10.48 10.48 10.000 10.23 2,549,548 -0.15(-1.43%)
May 14, 2010 10.38 10.56 10.18 10.38 3,898,528 +0.02(+0.23%)
May 13, 2010 10.29 10.40 10.19 10.36 1,891,713 +0.06(+0.62%)
May 12, 2010 10.26 10.30 10.15 10.29 1,510,162 +0.22(+2.15%)
May 11, 2010 10.16 10.25 10.06 10.07 1,926,571 +0.05(+0.50%)
May 10, 2010 9.953 10.03 9.940 10.02 2,628,411 +0.47(+4.95%)
May 07, 2010 9.764 9.808 9.318 9.551 3,306,887 -0.27(-2.72%)
May 06, 2010 10.23 10.28 9.251 9.818 3,241,539 -0.45(-4.41%)
May 05, 2010 10.33 10.43 10.22 10.27 1,902,109 -0.32(-3.06%)
May 04, 2010 10.68 10.74 10.50 10.60 1,540,715 -0.22(-2.06%)
May 03, 2010 10.58 10.94 10.58 10.82 1,979,791 +0.27(+2.53%)
Apr 30, 2010 10.49 10.63 10.43 10.55 1,431,798 +0.06(+0.55%)
Apr 29, 2010 10.60 10.66 10.45 10.49 1,340,952 -0.03(-0.29%)
Apr 28, 2010 10.61 10.65 10.48 10.52 1,063,746 -0.05(-0.45%)
Apr 27, 2010 10.70 10.73 10.46 10.57 2,680,320 -0.16(-1.51%)
Apr 26, 2010 10.78 10.84 10.73 10.73 797,278 -0.09(-0.81%)
Apr 23, 2010 10.73 10.82 10.67 10.82 857,226 +0.07(+0.63%)
Apr 22, 2010 10.64 10.75 10.56 10.75 579,981 +0.02(+0.22%)
Apr 21, 2010 10.69 10.75 10.64 10.73 961,657 +0.03(+0.25%)
Apr 20, 2010 10.59 10.76 10.59 10.70 1,354,773 +0.12(+1.18%)
Apr 19, 2010 10.53 10.59 10.45 10.58 1,636,675 -0.03(-0.25%)
Apr 16, 2010 10.68 10.76 10.45 10.61 2,355,619 -0.09(-0.82%)
Apr 15, 2010 10.71 10.87 10.64 10.69 2,061,862 -0.08(-0.72%)
Apr 14, 2010 10.67 10.80 10.59 10.77 1,563,785 +0.12(+1.14%)
Apr 13, 2010 10.61 10.67 10.54 10.65 1,564,452 +0.01(+0.09%)
Apr 12, 2010 10.63 10.72 10.62 10.64 1,193,885 -0.03(-0.32%)
Apr 09, 2010 10.60 10.75 10.50 10.67 1,813,104 +0.20(+1.90%)
Apr 08, 2010 10.41 10.48 10.32 10.47 838,493 -0.01(-0.10%)
Apr 07, 2010 10.58 10.63 10.40 10.48 1,298,411 -0.14(-1.30%)
Apr 06, 2010 10.59 10.64 10.50 10.62 1,615,996 +0.04(+0.35%)
Apr 05, 2010 10.44 10.64 10.39 10.58 2,080,083 +0.20(+1.95%)
Apr 01, 2010 10.26 10.38 10.38 10.38 1,770,270 +0.16(+1.55%)
Mar 31, 2010 10.22 10.29 10.17 10.22 1,651,257 -0.05(-0.49%)
Mar 30, 2010 10.16 10.31 10.12 10.27 2,276,723 +0.15(+1.50%)
Mar 29, 2010 10.13 10.18 10.11 10.12 1,046,508 +0.02(+0.17%)
Mar 26, 2010 10.07 10.19 10.03 10.11 1,624,242 +0.04(+0.40%)
Mar 25, 2010 10.22 10.27 10.06 10.06 916,709 -0.13(-1.29%)
Mar 24, 2010 10.21 10.44 10.13 10.20 1,090,242 -0.02(-0.20%)
Mar 23, 2010 10.10 10.23 10.10 10.22 1,055,713 +0.11(+1.10%)
Mar 22, 2010 10.10 10.13 9.963 10.11 1,500,190 -0.02(-0.17%)
Mar 19, 2010 10.25 10.29 10.05 10.12 2,391,809 -0.17(-1.61%)
Mar 18, 2010 10.24 10.32 10.23 10.29 1,143,356 +0.05(+0.49%)
Mar 17, 2010 10.23 10.26 10.20 10.24 1,065,605 -0.01(-0.13%)
Mar 16, 2010 10.16 10.26 10.15 10.25 908,945 +0.05(+0.53%)
Mar 15, 2010 10.12 10.20 10.11 10.20 1,397,098 -0.08(-0.79%)
Mar 12, 2010 10.28 10.32 10.23 10.28 1,376,579 +0.04(+0.40%)
Mar 11, 2010 10.38 10.40 10.20 10.24 1,920,812 -0.15(-1.40%)
Mar 10, 2010 10.35 10.49 10.27 10.38 2,299,672 +0.14(+1.35%)
Mar 09, 2010 10.18 10.36 10.11 10.24 3,245,157 +0.16(+1.57%)
Mar 08, 2010 9.876 10.15 9.795 10.09 4,316,279 +0.38(+3.93%)
Mar 05, 2010 9.757 9.781 9.683 9.703 2,278,212 -0.04(-0.38%)
Mar 04, 2010 9.730 9.852 9.676 9.741 1,126,231 -0.02(-0.17%)
Mar 03, 2010 9.764 9.801 9.720 9.757 1,130,009 +0.04(+0.45%)
Mar 02, 2010 9.795 9.795 9.710 9.714 1,423,014 -0.06(-0.59%)
Mar 01, 2010 9.811 9.899 9.744 9.771 1,170,465 -0.04(-0.45%)
Feb 26, 2010 9.828 9.845 9.693 9.815 829,726 +0.02(+0.21%)
Feb 25, 2010 9.673 9.801 9.612 9.795 826,638 +0.06(+0.62%)
Feb 24, 2010 9.727 9.825 9.676 9.734 950,394 +0.06(+0.59%)
Feb 23, 2010 9.852 9.859 9.626 9.676 1,304,436 -0.22(-2.22%)
Feb 22, 2010 10.02 10.05 9.869 9.896 1,048,773 -0.06(-0.58%)
Feb 19, 2010 9.882 10.02 9.869 9.953 1,121,860 +0.06(+0.61%)
Feb 18, 2010 9.839 9.899 9.816 9.893 1,482,907 +0.03(+0.27%)
Feb 17, 2010 9.913 9.929 9.802 9.866 1,061,621 -0.02(-0.20%)
Feb 16, 2010 9.876 9.886 9.745 9.886 2,174,543 +0.21(+2.22%)
Feb 12, 2010 9.414 9.672 9.672 9.672 2,244,041 +0.02(+0.24%)
Feb 11, 2010 9.504 9.673 9.434 9.648 1,482,602 +0.15(+1.55%)
Feb 10, 2010 9.457 9.507 9.313 9.501 1,371,552 +0.09(+0.92%)
Feb 09, 2010 9.417 9.534 9.334 9.414 1,468,567 +0.03(+0.36%)
Feb 08, 2010 9.504 9.517 9.310 9.380 1,811,038 -0.12(-1.23%)
Feb 05, 2010 9.605 9.605 9.229 9.497 2,660,009 -0.09(-0.98%)
Feb 04, 2010 9.876 9.879 9.574 9.591 1,948,482 -0.32(-3.24%)
Feb 03, 2010 9.949 10.01 9.879 9.913 1,279,420 -0.04(-0.44%)
Feb 02, 2010 10.02 10.06 9.839 9.956 1,918,537 -0.04(-0.40%)
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.