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 (%)
May 29, 2009	11.11	11.25	11.05	11.23	3,306,093	+0.18(+1.61%)
May 28, 2009	11.02	11.13	10.76	11.05	3,172,009	+0.16(+1.48%)
May 27, 2009	11.03	11.24	10.77	10.89	2,831,795	-0.13(-1.21%)
May 26, 2009	10.79	11.03	10.73	11.03	1,739,402	+0.31(+2.91%)
May 22, 2009	10.90	11.03	10.70	10.72	2,149,266	-0.14(-1.30%)
May 21, 2009	10.93	11.00	10.72	10.86	2,065,662	-0.24(-2.14%)
May 20, 2009	11.22	11.40	11.05	11.09	2,381,655	-0.12(-1.10%)
May 19, 2009	11.32	11.35	11.05	11.22	2,133,356	-0.13(-1.18%)
May 18, 2009	11.39	11.39	10.82	11.35	3,446,516	-0.00(-0.03%)
May 15, 2009	11.22	11.44	11.21	11.36	4,519,147	+0.32(+2.91%)
May 14, 2009	10.65	11.03	10.47	11.03	4,172,152	+0.37(+3.49%)
May 13, 2009	10.86	11.08	10.62	10.66	17,815,854	-1.42(-11.75%)
May 12, 2009	12.30	12.37	11.89	12.08	1,646,723	-0.14(-1.15%)
May 11, 2009	12.22	12.30	11.76	12.22	2,301,105	-0.15(-1.22%)
May 08, 2009	12.42	12.44	12.14	12.37	1,326,663	+0.24(+2.02%)
May 07, 2009	12.68	12.68	11.97	12.13	2,407,986	-0.17(-1.37%)
May 06, 2009	12.31	12.47	11.99	12.30	2,715,893	+0.11(+0.92%)
May 05, 2009	12.22	12.76	11.72	12.19	5,547,396	-0.03(-0.27%)
May 04, 2009	11.95	12.22	11.90	12.22	4,063,534	+0.78(+6.85%)

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.