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 )

4.260 +0.010 (+0.24%)
Official Closing Price Updated: 7:00 PM 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 (%)
Nov 28, 2008 9.519 9.760 9.396 9.760 699,416 +0.17(+1.78%)
Nov 26, 2008 9.185 9.783 9.182 9.589 1,849,136 +0.16(+1.74%)
Nov 25, 2008 9.629 9.629 8.895 9.426 1,821,330 +0.28(+3.03%)
Nov 24, 2008 9.002 9.325 8.788 9.149 2,298,151 +0.54(+6.24%)
Nov 21, 2008 9.155 9.155 8.023 8.611 4,180,215 -0.17(-1.98%)
Nov 20, 2008 9.606 9.606 8.381 8.785 5,216,867 -1.08(-10.96%)
Nov 19, 2008 10.47 10.47 9.679 9.866 4,146,865 -1.25(-11.21%)
Nov 18, 2008 11.70 11.72 10.76 11.11 4,244,530 -0.34(-2.95%)
Nov 17, 2008 11.32 11.79 11.20 11.45 3,595,873 +0.33(+2.94%)
Nov 14, 2008 11.24 11.35 11.02 11.12 0 -0.28(-2.46%)
Nov 13, 2008 10.85 11.40 10.44 11.40 3,868,889 +0.63(+5.83%)
Nov 12, 2008 10.80 10.96 10.42 10.77 3,638,728 +0.55(+5.39%)
Nov 11, 2008 10.28 10.66 10.10 10.22 1,628,044 -0.17(-1.67%)
Nov 10, 2008 11.02 11.35 10.03 10.40 2,277,635 -0.06(-0.54%)
Nov 07, 2008 10.05 11.17 9.810 10.45 0 +0.80(+8.34%)
Nov 06, 2008 10.02 10.07 9.389 9.649 1,432,257 -0.51(-5.06%)
Nov 05, 2008 10.68 10.71 10.13 10.16 1,229,626 -0.57(-5.32%)
Nov 04, 2008 10.61 10.99 10.52 10.73 1,773,185 +0.48(+4.66%)
Nov 03, 2008 10.20 10.59 10.04 10.26 1,701,041 +0.36(+3.61%)
Oct 31, 2008 9.713 10.01 9.492 9.900 1,586,904 +0.19(+1.93%)
Oct 30, 2008 9.399 9.716 9.265 9.713 1,185,066 +0.56(+6.17%)
Oct 29, 2008 9.169 9.599 8.858 9.149 1,238,596 +0.30(+3.44%)
Oct 28, 2008 8.457 8.845 8.013 8.845 1,376,253 +0.56(+6.77%)
Oct 27, 2008 8.401 8.684 8.180 8.284 1,103,677 -0.21(-2.44%)
Oct 24, 2008 8.511 8.995 8.251 8.491 0 -0.47(-5.25%)
Oct 23, 2008 9.082 9.499 8.548 8.962 2,333,121 -0.16(-1.79%)
Oct 22, 2008 9.356 9.516 8.868 9.125 1,408,288 -0.42(-4.37%)
Oct 21, 2008 9.679 9.816 9.349 9.543 1,518,046 -0.04(-0.42%)
Oct 20, 2008 9.726 9.726 9.315 9.583 1,471,168 +0.40(+4.33%)
Oct 17, 2008 9.065 10.000 9.015 9.185 0 -0.14(-1.50%)
Oct 16, 2008 8.698 9.352 8.494 9.325 2,242,744 +0.66(+7.67%)
Oct 15, 2008 9.432 9.432 8.661 8.661 1,385,454 -0.81(-8.53%)
Oct 14, 2008 9.963 10.18 9.115 9.469 1,783,039 +0.04(+0.42%)
Oct 13, 2008 8.681 9.429 8.681 9.429 2,339,039 +1.23(+14.94%)
Oct 10, 2008 7.683 8.280 7.346 8.204 0 +0.01(+0.16%)
Oct 09, 2008 9.259 9.813 8.180 8.190 1,952,000 -0.93(-10.25%)
Oct 08, 2008 8.351 9.509 8.013 9.125 3,347,041 +0.38(+4.35%)
Oct 07, 2008 9.613 9.850 8.688 8.745 1,950,092 -0.72(-7.59%)
Oct 06, 2008 9.599 9.673 7.516 9.462 3,686,978 -0.44(-4.45%)
Oct 03, 2008 10.35 10.76 9.883 9.903 0 -0.32(-3.17%)
Oct 02, 2008 10.72 10.79 10.07 10.23 1,271,293 -0.57(-5.32%)
Oct 01, 2008 10.70 10.81 10.39 10.80 855,893 +0.10(+0.90%)
Sep 30, 2008 10.29 10.88 10.08 10.70 1,494,149 +0.44(+4.26%)
Sep 29, 2008 11.04 11.04 10.02 10.27 1,970,587 -0.90(-8.07%)
Sep 26, 2008 11.09 11.33 10.97 11.17 0 -0.40(-3.49%)
Sep 25, 2008 11.60 11.69 11.39 11.57 890,851 +0.00(+0.00%)
Sep 24, 2008 11.36 11.61 11.23 11.57 814,943 +0.20(+1.79%)
Sep 23, 2008 11.25 11.49 10.80 11.37 1,108,193 -0.09(-0.79%)
Sep 22, 2008 11.69 11.79 11.13 11.46 1,506,039 -0.50(-4.19%)
Sep 19, 2008 11.02 11.99 10.52 11.96 0 +1.35(+12.68%)
Sep 18, 2008 9.613 10.62 9.466 10.61 2,510,728 +1.16(+12.29%)
Sep 17, 2008 10.02 10.23 9.439 9.452 2,609,878 -0.63(-6.26%)
Sep 16, 2008 10.03 10.30 9.916 10.08 2,353,460 -0.02(-0.23%)
Sep 15, 2008 10.91 10.91 10.03 10.11 1,702,569 -0.87(-7.91%)
Sep 12, 2008 10.67 11.12 10.67 10.97 0 +0.19(+1.80%)
Sep 11, 2008 10.58 11.04 10.35 10.78 2,236,825 +0.25(+2.35%)
Sep 10, 2008 10.43 10.57 10.02 10.53 3,183,100 +0.88(+9.13%)
Sep 09, 2008 10.88 10.88 9.516 9.653 3,703,699 -1.23(-11.26%)
Sep 08, 2008 11.27 11.39 10.80 10.88 1,318,144 -0.21(-1.90%)
Sep 05, 2008 11.52 11.52 10.72 11.09 0 -0.32(-2.81%)
Sep 04, 2008 11.46 11.69 11.20 11.41 1,015,938 -0.11(-0.99%)
Sep 03, 2008 11.49 11.92 11.35 11.52 1,496,290 +0.04(+0.32%)
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.