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 )

3.640 +0.020 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 29, 2012 5.717 5.835 5.511 5.531 3,490,349 -0.19(-3.25%)
Feb 28, 2012 5.907 5.934 5.681 5.717 1,890,111 -0.17(-2.96%)
Feb 27, 2012 5.776 5.938 5.709 5.891 1,419,406 +0.11(+1.99%)
Feb 24, 2012 5.867 5.930 5.768 5.776 2,415,957 -0.10(-1.62%)
Feb 23, 2012 5.653 5.907 5.653 5.871 1,977,271 +0.25(+4.44%)
Feb 22, 2012 5.725 5.737 5.614 5.622 1,724,503 -0.13(-2.20%)
Feb 21, 2012 5.851 5.946 5.740 5.748 2,974,082 -0.07(-1.20%)
Feb 17, 2012 5.783 5.908 5.783 5.818 3,861,578 +0.09(+1.49%)
Feb 16, 2012 5.512 5.745 5.492 5.733 4,824,362 +0.26(+4.75%)
Feb 15, 2012 5.488 5.488 5.399 5.473 2,632,030 +0.07(+1.22%)
Feb 14, 2012 5.372 5.473 5.310 5.407 2,654,112 +0.07(+1.38%)
Feb 13, 2012 5.298 5.418 5.244 5.333 2,206,013 +0.01(+0.15%)
Feb 10, 2012 5.434 5.442 5.302 5.325 2,496,659 -0.21(-3.72%)
Feb 09, 2012 5.578 5.624 5.484 5.531 1,005,359 -0.04(-0.77%)
Feb 08, 2012 5.593 5.636 5.547 5.574 1,641,394 -0.02(-0.35%)
Feb 07, 2012 5.671 5.710 5.570 5.593 1,604,774 -0.07(-1.23%)
Feb 06, 2012 5.484 5.756 5.473 5.663 2,167,303 +0.17(+3.18%)
Feb 03, 2012 5.500 5.527 5.442 5.488 1,773,588 +0.03(+0.50%)
Feb 02, 2012 5.473 5.473 5.391 5.461 1,318,275 +0.03(+0.50%)
Feb 01, 2012 5.434 5.508 5.384 5.434 2,382,832 +0.05(+1.01%)
Jan 31, 2012 5.461 5.496 5.337 5.380 2,545,755 -0.04(-0.79%)
Jan 30, 2012 5.450 5.512 5.411 5.422 2,191,552 -0.05(-0.85%)
Jan 27, 2012 5.415 5.543 5.415 5.469 2,798,528 +0.04(+0.79%)
Jan 26, 2012 5.430 5.473 5.376 5.426 3,138,412 +0.03(+0.58%)
Jan 25, 2012 5.337 5.430 5.283 5.395 2,824,189 +0.06(+1.09%)
Jan 24, 2012 5.345 5.364 5.294 5.337 2,014,178 -0.02(-0.36%)
Jan 23, 2012 5.411 5.465 5.252 5.356 2,841,190 -0.07(-1.22%)
Jan 20, 2012 5.399 5.469 5.372 5.422 2,735,214 +0.02(+0.29%)
Jan 19, 2012 5.360 5.492 5.341 5.407 10,319,650 -0.64(-10.53%)
Jan 18, 2012 5.900 6.078 5.884 6.043 3,027,370 +0.16(+2.70%)
Jan 17, 2012 5.842 5.958 5.788 5.884 2,052,798 +0.16(+2.71%)
Jan 13, 2012 5.748 5.818 5.589 5.729 3,216,053 +0.06(+1.10%)
Jan 12, 2012 5.500 5.706 5.465 5.667 1,548,789 +0.19(+3.47%)
Jan 11, 2012 5.438 5.492 5.384 5.477 1,267,425 +0.03(+0.50%)
Jan 10, 2012 5.240 5.453 5.234 5.450 2,513,725 +0.26(+4.93%)
Jan 09, 2012 5.085 5.232 5.085 5.193 1,331,224 +0.11(+2.14%)
Jan 06, 2012 5.104 5.197 5.046 5.085 1,712,824 -0.02(-0.38%)
Jan 05, 2012 4.960 5.116 4.902 5.104 1,318,409 +0.12(+2.49%)
Jan 04, 2012 4.918 5.022 4.836 4.980 1,939,025 +0.33(+7.01%)
Dec 30, 2011 4.557 4.669 4.530 4.654 2,063,874 +0.10(+2.13%)
Dec 29, 2011 4.561 4.607 4.534 4.557 1,211,740 +0.00(+0.09%)
Dec 28, 2011 4.599 4.611 4.518 4.553 1,188,441 -0.05(-1.10%)
Dec 27, 2011 4.677 4.712 4.596 4.603 1,126,160 -0.06(-1.33%)
Dec 23, 2011 4.697 4.724 4.646 4.665 943,758 +0.08(+1.78%)
Dec 21, 2011 4.572 4.603 4.537 4.584 1,194,135 -0.02(-0.34%)
Dec 20, 2011 4.658 4.693 4.557 4.599 1,527,086 +0.06(+1.37%)
Dec 19, 2011 4.735 4.766 4.526 4.537 1,350,640 -0.17(-3.63%)
Dec 16, 2011 4.755 4.805 4.662 4.708 1,221,494 +0.02(+0.41%)
Dec 15, 2011 4.693 4.759 4.642 4.689 982,916 +0.06(+1.26%)
Dec 14, 2011 4.697 4.735 4.623 4.631 1,614,355 -0.10(-2.21%)
Dec 13, 2011 4.914 4.999 4.708 4.735 1,182,433 -0.16(-3.33%)
Dec 12, 2011 4.929 4.951 4.852 4.898 980,471 -0.10(-1.94%)
Dec 09, 2011 4.960 5.018 4.879 4.995 1,159,225 +0.09(+1.90%)
Dec 08, 2011 5.046 5.077 4.891 4.902 1,507,505 -0.21(-4.17%)
Dec 07, 2011 5.096 5.147 5.038 5.116 941,745 -0.02(-0.30%)
Dec 06, 2011 5.057 5.205 5.010 5.131 1,362,666 +0.18(+3.69%)
Dec 05, 2011 4.972 5.085 4.891 4.949 2,882,456 +0.31(+6.69%)
Dec 02, 2011 4.689 4.731 4.603 4.638 1,136,739 +0.02(+0.50%)
Dec 01, 2011 4.840 4.852 4.615 4.615 1,692,211 -0.25(-5.11%)
Nov 30, 2011 4.728 4.898 4.728 4.863 1,334,774 +0.24(+5.12%)
Nov 29, 2011 4.774 4.775 4.615 4.627 1,071,482 -0.14(-2.85%)
Nov 28, 2011 4.828 4.852 4.704 4.763 1,119,894 +0.10(+2.25%)
Nov 25, 2011 4.731 4.774 4.658 4.658 561,990 -0.09(-1.96%)
Nov 23, 2011 4.860 4.875 4.697 4.751 1,113,397 -0.15(-3.09%)
Nov 22, 2011 5.030 5.069 4.840 4.902 1,923,376 -0.28(-5.32%)
Nov 21, 2011 5.356 5.372 5.139 5.178 1,321,032 -0.27(-4.96%)
Nov 18, 2011 5.429 5.475 5.404 5.448 1,439,659 +0.05(+0.99%)
Nov 17, 2011 5.437 5.524 5.281 5.395 1,803,699 -0.02(-0.42%)
Nov 16, 2011 5.498 5.562 5.410 5.418 937,876 -0.09(-1.59%)
Nov 15, 2011 5.433 5.543 5.395 5.505 927,102 +0.08(+1.47%)
Nov 14, 2011 5.505 5.505 5.323 5.425 1,041,274 -0.08(-1.45%)
Nov 11, 2011 5.406 5.513 5.394 5.505 1,428,055 +0.16(+2.91%)
Nov 10, 2011 5.414 5.463 5.323 5.349 1,568,458 +0.11(+2.03%)
Nov 09, 2011 5.228 5.281 5.178 5.243 1,654,285 -0.05(-1.00%)
Nov 08, 2011 5.323 5.342 5.155 5.296 1,995,700 +0.09(+1.75%)
Nov 07, 2011 5.368 5.456 5.136 5.205 1,721,746 -0.19(-3.52%)
Nov 04, 2011 5.399 5.448 5.323 5.395 680,356 -0.05(-0.91%)
Nov 03, 2011 5.490 5.528 5.326 5.444 813,257 +0.02(+0.28%)
Nov 02, 2011 5.418 5.482 5.319 5.429 552,473 +0.10(+1.78%)
Nov 01, 2011 5.288 5.444 5.095 5.334 1,505,737 -0.15(-2.70%)
Oct 31, 2011 5.756 5.794 5.475 5.482 1,385,313 -0.32(-5.50%)
Oct 28, 2011 5.779 5.904 5.726 5.802 853,421 -0.02(-0.33%)
Oct 27, 2011 5.650 6.064 5.638 5.821 2,688,666 +0.37(+6.76%)
Oct 26, 2011 5.482 5.513 5.311 5.452 1,162,544 +0.04(+0.77%)
Oct 25, 2011 5.513 5.513 5.323 5.410 1,387,759 -0.09(-1.59%)
Oct 24, 2011 5.524 5.684 5.456 5.498 1,596,791 +0.03(+0.56%)
Oct 21, 2011 5.384 5.467 5.338 5.467 1,177,416 +0.17(+3.23%)
Oct 20, 2011 5.437 5.437 5.186 5.296 989,021 -0.10(-1.76%)
Oct 19, 2011 5.539 5.539 5.353 5.391 680,840 -0.12(-2.21%)
Oct 18, 2011 5.437 5.562 5.349 5.513 789,380 +0.10(+1.83%)
Oct 17, 2011 5.604 5.631 5.399 5.414 1,669,570 -0.22(-3.91%)
Oct 14, 2011 5.570 5.661 5.539 5.634 682,778 +0.12(+2.21%)
Oct 13, 2011 5.444 5.517 5.307 5.513 828,828 +0.04(+0.69%)
Oct 12, 2011 5.418 5.543 5.399 5.475 1,334,465 +0.15(+2.78%)
Oct 11, 2011 5.087 5.338 5.049 5.326 1,687,745 +0.22(+4.24%)
Oct 10, 2011 4.855 5.114 4.847 5.110 1,203,150 +0.33(+7.01%)
Oct 07, 2011 4.923 4.950 4.730 4.775 1,598,887 -0.13(-2.64%)
Oct 06, 2011 4.939 4.988 4.832 4.904 2,027,739 -0.03(-0.69%)
Oct 05, 2011 4.942 5.114 4.836 4.939 1,524,940 -0.02(-0.38%)
Oct 04, 2011 4.612 4.988 4.403 4.958 2,508,412 +0.29(+6.10%)
Oct 03, 2011 5.319 5.338 4.657 4.673 1,783,015 -0.69(-12.84%)
Sep 30, 2011 5.589 5.646 5.349 5.361 1,000,450 -0.32(-5.56%)
Sep 29, 2011 5.790 5.798 5.513 5.676 864,253 +0.00(+0.00%)
Sep 28, 2011 5.806 5.859 5.676 5.676 838,529 -0.17(-2.93%)
Sep 27, 2011 5.973 5.984 5.794 5.847 1,204,857 -0.03(-0.45%)
Sep 26, 2011 5.980 5.984 5.798 5.874 730,912 -0.09(-1.53%)
Sep 23, 2011 5.844 6.098 5.817 5.965 1,086,540 +0.12(+2.08%)
Sep 22, 2011 5.893 6.140 5.779 5.844 1,753,004 -0.16(-2.72%)
Sep 21, 2011 6.197 6.256 5.999 6.007 1,157,967 -0.19(-3.07%)
Sep 20, 2011 6.300 6.440 6.197 6.197 562,371 -0.11(-1.69%)
Sep 19, 2011 6.372 6.410 6.273 6.304 555,366 -0.17(-2.64%)
Sep 16, 2011 6.516 6.577 6.444 6.475 615,220 -0.06(-0.99%)
Sep 15, 2011 6.406 6.566 6.406 6.539 811,116 +0.10(+1.53%)
Sep 14, 2011 6.425 6.452 6.300 6.440 1,222,180 +0.05(+0.77%)
Sep 13, 2011 6.402 6.440 6.330 6.391 1,026,439 -0.01(-0.12%)
Sep 12, 2011 6.285 6.456 6.250 6.399 640,384 +0.03(+0.54%)
Sep 09, 2011 6.345 6.459 6.311 6.364 826,269 -0.00(-0.06%)
Sep 08, 2011 6.497 6.558 6.368 6.368 600,886 -0.17(-2.67%)
Sep 07, 2011 6.619 6.663 6.509 6.543 645,555 +0.01(+0.12%)
Sep 06, 2011 6.452 6.558 6.380 6.535 883,172 -0.02(-0.35%)
Sep 02, 2011 6.634 6.726 6.555 6.558 686,121 -0.22(-3.25%)
Sep 01, 2011 6.946 7.193 6.767 6.779 1,234,455 -0.05(-0.67%)
Aug 31, 2011 6.973 7.015 6.786 6.824 870,184 -0.13(-1.86%)
Aug 30, 2011 6.805 7.015 6.805 6.954 892,478 +0.12(+1.78%)
Aug 29, 2011 6.653 6.840 6.653 6.832 814,170 +0.24(+3.69%)
Aug 26, 2011 6.467 6.653 6.437 6.589 621,967 +0.08(+1.23%)
Aug 25, 2011 6.650 6.729 6.433 6.509 738,150 -0.11(-1.67%)
Aug 24, 2011 6.615 6.805 6.482 6.619 696,963 -0.02(-0.29%)
Aug 23, 2011 6.463 6.650 6.348 6.638 1,009,029 +0.22(+3.44%)
Aug 22, 2011 6.482 6.593 6.315 6.418 779,711 +0.07(+1.08%)
Aug 19, 2011 6.368 6.653 6.349 6.349 773,848 -0.10(-1.59%)
Aug 18, 2011 6.676 6.786 6.349 6.452 1,283,906 -0.39(-5.72%)
Aug 17, 2011 6.958 6.996 6.783 6.843 787,015 -0.06(-0.92%)
Aug 16, 2011 6.978 7.023 6.839 6.907 781,717 -0.15(-2.07%)
Aug 15, 2011 6.839 7.056 6.813 7.053 632,957 +0.25(+3.74%)
Aug 12, 2011 6.982 6.997 6.772 6.798 643,471 -0.10(-1.41%)
Aug 11, 2011 6.952 7.064 6.817 6.896 1,321,074 +0.00(+0.00%)
Aug 10, 2011 6.839 7.150 6.742 6.896 2,240,141 -0.30(-4.16%)
Aug 09, 2011 6.001 7.195 6.630 7.195 3,696,633 +1.01(+16.33%)
Aug 08, 2011 6.001 6.476 5.994 6.185 3,554,178 -0.62(-9.08%)
Aug 05, 2011 6.858 7.041 6.465 6.802 2,038,100 -0.04(-0.55%)
Aug 04, 2011 7.083 7.128 6.828 6.839 2,124,970 -0.39(-5.33%)
Aug 03, 2011 7.397 7.427 7.030 7.225 1,327,115 -0.19(-2.52%)
Aug 02, 2011 7.782 7.797 7.401 7.412 1,068,754 -0.33(-4.25%)
Aug 01, 2011 7.741 7.816 7.648 7.741 865,777 +0.08(+1.03%)
Jul 29, 2011 7.386 7.681 7.326 7.663 1,402,689 +0.19(+2.50%)
Jul 28, 2011 7.573 7.659 7.408 7.475 1,788,404 -0.12(-1.62%)
Jul 27, 2011 7.685 7.726 7.550 7.599 1,330,707 -0.13(-1.65%)
Jul 26, 2011 7.734 7.838 7.692 7.726 983,116 -0.01(-0.19%)
Jul 25, 2011 8.141 8.165 7.674 7.741 2,478,708 -0.55(-6.68%)
Jul 22, 2011 8.272 8.295 8.257 8.295 523,227 +0.03(+0.32%)
Jul 21, 2011 8.190 8.284 8.180 8.269 687,406 +0.09(+1.10%)
Jul 20, 2011 8.141 8.216 8.138 8.179 646,962 +0.01(+0.18%)
Jul 19, 2011 8.093 8.224 8.093 8.164 754,024 +0.09(+1.07%)
Jul 18, 2011 8.295 8.325 8.048 8.078 1,503,390 -0.28(-3.31%)
Jul 15, 2011 8.272 8.407 8.227 8.355 1,115,005 +0.13(+1.59%)
Jul 14, 2011 8.227 8.302 8.179 8.224 946,497 +0.00(+0.00%)
Jul 13, 2011 8.198 8.257 8.100 8.224 1,230,222 +0.06(+0.69%)
Jul 12, 2011 8.119 8.231 8.106 8.168 628,993 +0.01(+0.09%)
Jul 11, 2011 8.306 8.306 8.130 8.160 1,124,462 -0.22(-2.59%)
Jul 08, 2011 8.314 8.381 8.242 8.377 1,254,395 +0.03(+0.31%)
Jul 07, 2011 8.407 8.553 8.321 8.351 1,097,555 -0.03(-0.40%)
Jul 06, 2011 8.538 8.568 8.321 8.385 910,701 -0.19(-2.18%)
Jul 05, 2011 8.568 8.605 8.459 8.572 700,441 +0.03(+0.35%)
Jul 01, 2011 8.486 8.594 8.471 8.542 975,282 +0.03(+0.40%)
Jun 30, 2011 8.418 8.564 8.295 8.508 1,407,238 +0.12(+1.43%)
Jun 29, 2011 8.231 8.396 8.194 8.388 1,071,282 +0.16(+1.91%)
Jun 28, 2011 8.448 8.448 8.104 8.231 990,113 +0.02(+0.27%)
Jun 27, 2011 8.198 8.231 8.010 8.209 1,746,057 -0.03(-0.36%)
Jun 24, 2011 8.613 8.654 8.198 8.239 1,765,167 -0.39(-4.51%)
Jun 23, 2011 8.471 8.699 8.284 8.628 906,558 +0.09(+1.05%)
Jun 22, 2011 8.605 8.635 8.497 8.538 710,523 -0.12(-1.38%)
Jun 21, 2011 8.553 8.714 8.553 8.658 1,193,263 +0.14(+1.62%)
Jun 20, 2011 8.493 8.519 8.467 8.519 1,860,560 +0.06(+0.66%)
Jun 17, 2011 8.418 8.504 8.381 8.463 1,179,469 +0.13(+1.53%)
Jun 16, 2011 8.272 8.418 8.231 8.336 645,358 +0.04(+0.50%)
Jun 15, 2011 8.306 8.370 8.231 8.295 632,719 -0.06(-0.76%)
Jun 14, 2011 8.549 8.549 8.302 8.358 806,792 +0.05(+0.59%)
Jun 13, 2011 8.242 8.381 8.242 8.310 815,054 +0.07(+0.82%)
Jun 10, 2011 8.287 8.418 8.141 8.242 1,855,354 -0.09(-1.03%)
Jun 09, 2011 8.340 8.381 8.287 8.329 991,041 -0.02(-0.22%)
Jun 08, 2011 8.568 8.605 8.287 8.347 1,658,287 -0.22(-2.58%)
Jun 07, 2011 8.587 8.635 8.516 8.568 1,134,041 +0.00(+0.00%)
Jun 06, 2011 8.624 8.736 8.531 8.568 974,122 -0.04(-0.48%)
Jun 03, 2011 8.613 8.680 8.516 8.609 1,776,497 -0.08(-0.95%)
May 24, 2011 8.905 8.965 8.658 8.691 1,466,763 -0.22(-2.48%)
May 23, 2011 8.912 8.957 8.800 8.912 796,018 -0.09(-0.96%)
May 20, 2011 8.953 9.062 8.929 8.998 1,026,906 +0.00(+0.04%)
May 19, 2011 9.021 9.069 8.942 8.994 689,753 +0.03(+0.33%)
May 18, 2011 8.957 8.976 8.834 8.965 866,101 +0.05(+0.55%)
May 17, 2011 8.792 9.021 8.755 8.916 1,445,771 +0.09(+1.06%)
May 16, 2011 8.980 8.980 8.785 8.822 967,758 -0.17(-1.90%)
May 13, 2011 8.982 9.148 8.971 8.993 1,254,359 +0.05(+0.54%)
May 12, 2011 8.842 9.019 8.727 8.945 1,290,590 +0.09(+1.04%)
May 11, 2011 9.063 9.148 8.834 8.853 1,824,373 -0.21(-2.28%)
May 10, 2011 9.130 9.130 8.967 9.060 2,190,893 +0.01(+0.16%)
May 09, 2011 8.450 9.182 8.391 9.045 3,700,700 +0.77(+9.29%)
May 06, 2011 8.283 8.483 8.269 8.276 1,113,157 +0.01(+0.13%)
May 05, 2011 8.320 8.372 8.228 8.265 1,060,919 -0.05(-0.62%)
May 04, 2011 8.435 8.531 8.224 8.317 1,215,066 -0.13(-1.57%)
May 03, 2011 8.502 8.575 8.350 8.450 864,524 -0.08(-0.91%)
May 02, 2011 8.539 8.542 8.527 8.527 1,040,131 +0.03(+0.39%)
Apr 29, 2011 8.502 8.509 8.428 8.494 906,779 -0.02(-0.26%)
Apr 28, 2011 8.461 8.531 8.457 8.516 1,301,100 +0.01(+0.17%)
Apr 27, 2011 8.509 8.524 8.465 8.502 668,746 +0.00(+0.00%)
Apr 26, 2011 8.428 8.524 8.385 8.502 988,236 +0.07(+0.88%)
Apr 25, 2011 8.383 8.446 8.317 8.428 1,249,384 +0.17(+2.01%)
Apr 21, 2011 8.254 8.295 8.174 8.261 1,205,083 +0.00(+0.00%)
Apr 20, 2011 8.276 8.332 8.239 8.261 1,270,545 +0.03(+0.36%)
Apr 19, 2011 8.439 8.465 8.191 8.232 1,989,574 -0.22(-2.58%)
Apr 18, 2011 8.524 8.524 8.417 8.450 1,230,655 -0.11(-1.30%)
Apr 15, 2011 8.620 8.650 8.520 8.561 1,177,859 -0.08(-0.90%)
Apr 14, 2011 8.598 8.649 8.557 8.638 746,851 -0.01(-0.17%)
Apr 13, 2011 8.782 8.797 8.601 8.653 1,122,182 -0.09(-1.06%)
Apr 12, 2011 8.819 8.867 8.598 8.746 1,574,836 -0.13(-1.50%)
Apr 11, 2011 8.986 9.019 8.853 8.879 1,139,280 -0.14(-1.56%)
Apr 08, 2011 9.160 9.174 8.978 9.019 977,322 -0.11(-1.21%)
Apr 07, 2011 9.111 9.174 9.086 9.130 700,004 +0.04(+0.41%)
Apr 06, 2011 9.012 9.100 9.012 9.093 824,219 +0.11(+1.19%)
Apr 05, 2011 9.052 9.103 8.919 8.986 1,139,448 -0.07(-0.82%)
Apr 04, 2011 9.215 9.241 9.056 9.060 1,297,745 -0.15(-1.65%)
Apr 01, 2011 9.274 9.311 9.204 9.211 754,293 +0.03(+0.32%)
Mar 31, 2011 9.204 9.252 9.171 9.182 1,094,495 +0.00(+0.04%)
Mar 30, 2011 9.337 9.392 9.174 9.178 2,039,175 -0.16(-1.70%)
Mar 29, 2011 9.274 9.385 9.274 9.337 872,927 +0.05(+0.52%)
Mar 28, 2011 9.426 9.477 9.289 9.289 1,015,658 -0.10(-1.06%)
Mar 25, 2011 9.370 9.444 9.352 9.389 784,602 +0.04(+0.40%)
Mar 24, 2011 9.448 9.481 9.333 9.352 794,768 -0.09(-0.90%)
Mar 23, 2011 9.466 9.509 9.374 9.437 716,415 -0.02(-0.20%)
Mar 22, 2011 9.426 9.570 9.400 9.455 688,623 +0.00(+0.04%)
Mar 21, 2011 9.437 9.459 9.395 9.452 942,174 +0.05(+0.55%)
Mar 18, 2011 9.363 9.418 9.278 9.400 1,345,850 +0.11(+1.23%)
Mar 17, 2011 9.466 9.481 9.263 9.285 1,793,826 -0.04(-0.48%)
Mar 16, 2011 9.596 9.677 9.322 9.330 2,332,917 -0.11(-1.17%)
Mar 15, 2011 9.466 9.562 9.348 9.440 2,541,811 +0.09(+0.99%)
Mar 14, 2011 9.237 9.363 9.182 9.348 1,276,559 +0.07(+0.80%)
Mar 11, 2011 9.152 9.330 9.152 9.274 1,061,068 +0.03(+0.28%)
Mar 10, 2011 9.363 9.389 9.178 9.248 1,380,755 -0.19(-2.00%)
Mar 09, 2011 9.263 9.537 9.263 9.437 1,439,069 +0.15(+1.63%)
Mar 08, 2011 9.219 9.315 9.215 9.285 882,409 +0.03(+0.36%)
Mar 07, 2011 9.193 9.274 9.189 9.252 1,323,649 +0.05(+0.52%)
Mar 04, 2011 9.078 9.215 9.063 9.204 1,136,074 +0.11(+1.22%)
Mar 03, 2011 9.082 9.160 9.045 9.093 979,922 +0.06(+0.61%)
Mar 02, 2011 8.912 9.082 8.912 9.038 716,986 +0.09(+1.03%)
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.