Indicators

Nordic American Tanker Shipping Ltd (NY: NAT )

4.280 +0.080 (+1.90%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.74	10.78	10.58	10.67	1,187,280	+0.00(+0.03%)
Nov 27, 2009	10.59	10.88	10.52	10.67	1,045,148	-0.24(-2.23%)
Nov 25, 2009	10.87	10.93	10.80	10.91	1,405,266	+0.06(+0.55%)
Nov 24, 2009	10.77	10.86	10.54	10.85	3,140,750	+0.42(+4.03%)
Nov 23, 2009	10.72	10.83	10.38	10.43	2,549,604	-0.25(-2.31%)
Nov 20, 2009	10.51	10.71	10.51	10.68	1,923,122	+0.03(+0.28%)
Nov 19, 2009	10.68	10.74	10.52	10.65	2,776,760	-0.14(-1.27%)
Nov 18, 2009	10.53	10.79	10.48	10.79	7,133,463	+0.69(+6.84%)
Nov 17, 2009	10.12	10.15	10.02	10.10	1,050,030	-0.08(-0.79%)
Nov 16, 2009	10.09	10.18	10.06	10.18	1,991,618	+0.15(+1.46%)
Nov 13, 2009	9.971	10.08	9.883	10.03	1,244,401	+0.10(+1.04%)
Nov 12, 2009	9.860	10.16	9.860	9.927	2,600,345	+0.03(+0.30%)
Nov 11, 2009	9.800	9.923	9.636	9.896	2,014,850	+0.13(+1.33%)
Nov 10, 2009	9.713	9.850	9.699	9.766	2,385,399	+0.06(+0.65%)
Nov 09, 2009	9.332	9.800	9.319	9.703	4,632,612	+0.13(+1.36%)
Nov 06, 2009	9.586	9.679	9.519	9.573	982,927	-0.06(-0.66%)
Nov 05, 2009	9.573	9.669	9.536	9.636	647,479	+0.11(+1.16%)
Nov 04, 2009	9.482	9.633	9.462	9.526	1,137,955	+0.05(+0.49%)
Nov 03, 2009	9.356	9.533	9.349	9.479	820,322	-0.07(-0.70%)

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.