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 (%)
May 31, 2006 10.43 10.52 10.37 10.41 389,683 +0.06(+0.58%)
May 30, 2006 10.45 10.45 10.33 10.35 344,892 +0.06(+0.55%)
May 26, 2006 10.18 10.36 10.14 10.30 281,886 +0.19(+1.86%)
May 25, 2006 9.996 10.26 9.996 10.11 295,025 +0.15(+1.48%)
May 24, 2006 10.06 10.12 9.929 9.963 422,829 -0.12(-1.16%)
May 23, 2006 10.25 10.30 10.08 10.08 493,002 -0.08(-0.82%)
May 22, 2006 10.18 10.18 9.963 10.16 634,542 -0.03(-0.33%)
May 19, 2006 10.59 10.67 10.20 10.20 615,431 -0.35(-3.30%)
May 18, 2006 10.31 10.61 10.31 10.55 469,113 +0.23(+2.24%)
May 17, 2006 10.56 10.58 10.28 10.31 585,571 -0.23(-2.22%)
May 16, 2006 10.39 10.55 10.38 10.55 418,947 +0.15(+1.48%)
May 15, 2006 10.55 10.58 10.34 10.39 943,005 -0.32(-3.00%)
May 12, 2006 10.75 10.76 10.55 10.72 819,381 -0.11(-1.05%)
May 11, 2006 10.75 10.95 10.75 10.83 626,778 -0.04(-0.37%)
May 10, 2006 11.02 11.05 10.69 10.87 1,258,634 -0.73(-6.29%)
May 09, 2006 11.84 11.84 11.57 11.60 1,488,562 -0.13(-1.14%)
May 08, 2006 11.74 11.86 11.72 11.73 1,121,274 -0.08(-0.68%)
May 05, 2006 12.05 12.05 11.77 11.81 1,497,819 -0.06(-0.48%)
May 04, 2006 11.73 11.87 11.64 11.87 1,001,831 +0.23(+2.01%)
May 03, 2006 11.65 11.65 11.45 11.64 1,153,524 -0.01(-0.09%)
May 02, 2006 11.68 11.76 11.20 11.65 2,982,798 +0.57(+5.14%)
May 01, 2006 11.19 11.20 11.01 11.08 1,202,197 -0.11(-0.96%)
Apr 28, 2006 10.88 11.23 10.87 11.19 768,617 +0.32(+2.93%)
Apr 27, 2006 11.25 11.25 10.75 10.87 1,374,195 -0.38(-3.36%)
Apr 26, 2006 11.15 11.25 11.05 11.25 887,762 +0.20(+1.79%)
Apr 25, 2006 11.25 11.25 10.90 11.05 1,242,210 +0.03(+0.24%)
Apr 24, 2006 10.78 11.04 10.75 11.02 1,887,204 +0.57(+5.48%)
Apr 21, 2006 10.31 10.46 10.14 10.45 889,554 +0.24(+2.36%)
Apr 20, 2006 10.05 10.21 10.05 10.21 875,818 +0.18(+1.77%)
Apr 19, 2006 9.745 10.04 9.725 10.03 783,548 +0.35(+3.63%)
Apr 18, 2006 9.564 9.745 9.564 9.678 742,937 +0.11(+1.19%)
Apr 17, 2006 9.772 9.812 9.564 9.564 786,833 -0.20(-2.09%)
Apr 13, 2006 9.735 9.795 9.712 9.769 323,990 +0.03(+0.34%)
Apr 12, 2006 9.816 9.862 9.728 9.735 689,486 -0.14(-1.46%)
Apr 11, 2006 9.836 9.929 9.785 9.879 785,937 +0.10(+1.03%)
Apr 10, 2006 9.712 9.805 9.712 9.779 420,739 +0.06(+0.59%)
Apr 07, 2006 9.672 9.745 9.628 9.722 487,926 +0.05(+0.55%)
Apr 06, 2006 9.675 9.772 9.611 9.668 405,510 -0.01(-0.07%)
Apr 05, 2006 9.584 9.728 9.544 9.675 644,098 +0.09(+0.94%)
Apr 04, 2006 9.688 9.712 9.561 9.584 490,314 -0.06(-0.63%)
Apr 03, 2006 9.749 9.812 9.621 9.645 467,620 -0.02(-0.21%)
Mar 31, 2006 9.728 9.742 9.655 9.665 420,440 -0.03(-0.31%)
Mar 30, 2006 9.859 9.862 9.695 9.695 607,668 -0.11(-1.16%)
Mar 29, 2006 9.712 9.862 9.695 9.809 572,432 +0.10(+1.07%)
Mar 28, 2006 9.832 9.869 9.705 9.705 656,341 -0.07(-0.75%)
Mar 27, 2006 9.695 9.836 9.645 9.779 726,215 +0.14(+1.49%)
Mar 24, 2006 9.605 9.708 9.544 9.635 446,718 +0.06(+0.66%)
Mar 23, 2006 9.678 9.685 9.544 9.571 555,411 -0.06(-0.59%)
Mar 22, 2006 9.685 9.708 9.621 9.628 734,277 +0.00(+0.03%)
Mar 21, 2006 9.661 9.695 9.548 9.625 930,463 +0.01(+0.14%)
Mar 20, 2006 9.544 9.648 9.541 9.611 1,158,899 +0.12(+1.27%)
Mar 17, 2006 9.494 9.554 9.440 9.491 694,861 -0.00(-0.04%)
Mar 16, 2006 9.497 9.544 9.481 9.494 776,978 -0.01(-0.14%)
Mar 15, 2006 9.544 9.551 9.477 9.507 854,915 +0.00(+0.00%)
Mar 14, 2006 9.544 9.544 9.477 9.507 490,314 -0.03(-0.32%)
Mar 13, 2006 9.544 9.544 9.444 9.538 912,248 +0.05(+0.57%)
Mar 10, 2006 9.534 9.544 9.387 9.484 1,109,330 +0.11(+1.18%)
Mar 09, 2006 9.477 9.558 9.343 9.373 6,941,151 -0.32(-3.32%)
Mar 08, 2006 10.06 10.06 9.655 9.695 1,609,797 -0.36(-3.53%)
Mar 07, 2006 10.18 10.19 10.02 10.05 604,383 -0.12(-1.22%)
Mar 06, 2006 10.40 10.40 10.11 10.17 617,223 -0.14(-1.36%)
Mar 03, 2006 10.04 10.42 9.986 10.31 1,057,073 +0.28(+2.77%)
Mar 02, 2006 10.05 10.08 10.03 10.04 826,547 +0.03(+0.30%)
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.