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 )

4.000 +0.030 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 24, 2011 8.613 8.671 8.374 8.406 1,516,508 -0.21(-2.48%)
May 23, 2011 8.620 8.663 8.511 8.620 823,015 -0.08(-0.96%)
May 20, 2011 8.660 8.765 8.636 8.703 1,061,734 +0.00(+0.04%)
May 19, 2011 8.725 8.772 8.649 8.699 713,145 +0.03(+0.33%)
May 18, 2011 8.663 8.681 8.544 8.671 895,474 +0.05(+0.55%)
May 17, 2011 8.504 8.725 8.468 8.623 1,494,804 +0.09(+1.06%)
May 16, 2011 8.685 8.685 8.497 8.533 1,000,580 -0.16(-1.87%)
May 13, 2011 8.685 8.846 8.674 8.696 1,297,251 +0.05(+0.54%)
May 12, 2011 8.549 8.721 8.438 8.649 1,334,720 +0.09(+1.04%)
May 11, 2011 8.764 8.846 8.542 8.560 1,886,755 -0.20(-2.28%)
May 10, 2011 8.828 8.828 8.671 8.760 2,265,808 +0.01(+0.16%)
May 09, 2011 8.170 8.878 8.113 8.746 3,827,242 +0.74(+9.29%)
May 06, 2011 8.010 8.203 7.995 8.002 1,151,220 +0.01(+0.13%)
May 05, 2011 8.045 8.095 7.956 7.992 1,097,196 -0.05(-0.62%)
May 04, 2011 8.156 8.249 7.952 8.042 1,256,614 -0.13(-1.57%)
May 03, 2011 8.220 8.292 8.074 8.170 894,086 -0.08(-0.91%)
May 02, 2011 8.256 8.260 8.245 8.245 1,075,697 +0.03(+0.39%)
Apr 29, 2011 8.220 8.228 8.149 8.213 937,786 -0.02(-0.26%)
Apr 28, 2011 8.181 8.249 8.178 8.235 1,345,590 +0.01(+0.17%)
Apr 27, 2011 8.228 8.242 8.185 8.220 691,613 +0.00(+0.00%)
Apr 26, 2011 8.149 8.242 8.108 8.220 1,022,028 +0.07(+0.88%)
Apr 25, 2011 8.106 8.167 8.042 8.149 1,292,105 +0.16(+2.01%)
Apr 21, 2011 7.981 8.020 7.904 7.988 1,246,290 +0.00(+0.00%)
Apr 20, 2011 8.002 8.056 7.967 7.988 1,313,990 +0.03(+0.36%)
Apr 19, 2011 8.160 8.185 7.920 7.960 2,057,606 -0.21(-2.58%)
Apr 18, 2011 8.242 8.242 8.138 8.170 1,272,736 -0.11(-1.30%)
Apr 15, 2011 8.335 8.364 8.238 8.278 1,218,135 -0.08(-0.90%)
Apr 14, 2011 8.313 8.363 8.274 8.353 772,388 -0.01(-0.17%)
Apr 13, 2011 8.492 8.506 8.317 8.367 1,160,554 -0.09(-1.06%)
Apr 12, 2011 8.528 8.574 8.313 8.456 1,628,686 -0.13(-1.50%)
Apr 11, 2011 8.689 8.721 8.560 8.585 1,178,237 -0.14(-1.56%)
Apr 08, 2011 8.857 8.871 8.682 8.721 1,010,741 -0.11(-1.21%)
Apr 07, 2011 8.810 8.871 8.785 8.828 723,940 +0.04(+0.41%)
Apr 06, 2011 8.714 8.799 8.714 8.792 852,403 +0.10(+1.19%)
Apr 05, 2011 8.753 8.802 8.624 8.689 1,178,410 -0.07(-0.82%)
Apr 04, 2011 8.910 8.935 8.757 8.760 1,342,120 -0.15(-1.65%)
Apr 01, 2011 8.967 9.003 8.900 8.907 780,085 +0.03(+0.32%)
Mar 31, 2011 8.900 8.946 8.867 8.878 1,131,920 +0.00(+0.04%)
Mar 30, 2011 9.028 9.082 8.871 8.875 2,108,902 -0.15(-1.70%)
Mar 29, 2011 8.967 9.075 8.967 9.028 902,776 +0.05(+0.52%)
Mar 28, 2011 9.114 9.164 8.982 8.982 1,050,387 -0.10(-1.06%)
Mar 25, 2011 9.060 9.132 9.043 9.078 811,430 +0.04(+0.40%)
Mar 24, 2011 9.135 9.167 9.025 9.043 821,945 -0.08(-0.90%)
Mar 23, 2011 9.153 9.194 9.064 9.125 740,912 -0.02(-0.20%)
Mar 22, 2011 9.114 9.253 9.089 9.143 712,169 +0.00(+0.04%)
Mar 21, 2011 9.125 9.146 9.084 9.139 974,391 +0.05(+0.55%)
Mar 18, 2011 9.053 9.107 8.971 9.089 1,391,870 +0.11(+1.23%)
Mar 17, 2011 9.153 9.168 8.957 8.978 1,855,164 -0.04(-0.48%)
Mar 16, 2011 9.278 9.357 9.014 9.021 2,412,689 -0.11(-1.17%)
Mar 15, 2011 9.153 9.246 9.039 9.128 2,628,726 +0.09(+0.99%)
Mar 14, 2011 8.932 9.053 8.878 9.039 1,320,210 +0.07(+0.80%)
Mar 11, 2011 8.850 9.021 8.850 8.967 1,097,350 +0.03(+0.28%)
Mar 10, 2011 9.053 9.078 8.875 8.942 1,427,968 -0.18(-2.00%)
Mar 09, 2011 8.957 9.221 8.957 9.125 1,488,277 +0.15(+1.63%)
Mar 08, 2011 8.914 9.007 8.910 8.978 912,582 +0.03(+0.36%)
Mar 07, 2011 8.889 8.967 8.885 8.946 1,368,910 +0.05(+0.52%)
Mar 04, 2011 8.778 8.910 8.764 8.900 1,174,921 +0.11(+1.22%)
Mar 03, 2011 8.782 8.857 8.746 8.792 1,013,430 +0.05(+0.61%)
Mar 02, 2011 8.617 8.782 8.617 8.739 741,502 +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.