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 )

3.620 -0.150 (-3.98%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Sep 28, 2018 1.418 1.466 1.418 1.432 916,963 +0.00(+0.00%)
Sep 27, 2018 1.425 1.473 1.418 1.432 766,210 +0.02(+1.46%)
Sep 26, 2018 1.473 1.487 1.404 1.411 812,728 -0.07(-4.63%)
Sep 25, 2018 1.514 1.514 1.466 1.480 972,395 -0.01(-0.46%)
Sep 24, 2018 1.507 1.528 1.470 1.487 764,460 -0.02(-1.36%)
Sep 21, 2018 1.452 1.507 1.449 1.507 2,158,994 +0.05(+3.29%)
Sep 20, 2018 1.418 1.487 1.418 1.459 1,009,976 +0.05(+3.90%)
Sep 19, 2018 1.370 1.439 1.370 1.404 967,501 +0.03(+2.50%)
Sep 18, 2018 1.350 1.432 1.336 1.370 1,525,740 +0.03(+2.56%)
Sep 17, 2018 1.370 1.384 1.336 1.336 1,926,186 -0.03(-2.50%)
Sep 14, 2018 1.391 1.398 1.356 1.370 1,413,980 -0.02(-1.48%)
Sep 13, 2018 1.391 1.418 1.377 1.391 942,422 +0.01(+0.49%)
Sep 12, 2018 1.411 1.432 1.384 1.384 1,165,138 -0.03(-1.94%)
Sep 11, 2018 1.446 1.446 1.404 1.411 923,744 -0.04(-2.83%)
Sep 10, 2018 1.432 1.463 1.425 1.452 659,304 +0.03(+1.92%)
Sep 07, 2018 1.459 1.466 1.411 1.425 823,398 -0.04(-2.80%)
Sep 06, 2018 1.493 1.493 1.452 1.466 472,633 -0.01(-0.93%)
Sep 05, 2018 1.535 1.535 1.452 1.480 752,590 -0.05(-3.14%)
Sep 04, 2018 1.528 1.548 1.528 1.528 650,462 +0.00(+0.00%)
Aug 31, 2018 1.528 1.528 1.528 0 -0.04(-2.62%)
Aug 30, 2018 1.555 1.569 1.535 1.569 618,525 +0.00(+0.00%)
Aug 29, 2018 1.576 1.583 1.545 1.569 674,948 +0.01(+0.44%)
Aug 28, 2018 1.535 1.569 1.528 1.562 649,511 +0.00(+0.00%)
Aug 27, 2018 1.562 1.572 1.528 1.562 768,998 -0.01(-0.44%)
Aug 24, 2018 1.541 1.576 1.528 1.569 825,442 +0.03(+1.78%)
Aug 23, 2018 1.569 1.583 1.541 1.541 819,381 -0.03(-1.75%)
Aug 22, 2018 1.528 1.589 1.528 1.569 1,019,904 +0.03(+2.23%)
Aug 21, 2018 1.432 1.541 1.432 1.535 1,697,463 +0.10(+7.18%)
Aug 20, 2018 1.411 1.442 1.405 1.432 1,246,633 +0.03(+1.93%)
Aug 17, 2018 1.391 1.425 1.371 1.405 1,162,551 +0.02(+1.47%)
Aug 16, 2018 1.398 1.431 1.371 1.384 1,459,154 -0.01(-0.97%)
Aug 15, 2018 1.432 1.459 1.384 1.398 1,534,812 -0.06(-4.19%)
Aug 14, 2018 1.561 1.581 1.459 1.459 2,043,421 -0.10(-6.52%)
Aug 13, 2018 1.581 1.608 1.554 1.561 811,361 -0.04(-2.54%)
Aug 10, 2018 1.717 1.717 1.595 1.601 1,112,742 -0.12(-6.72%)
Aug 09, 2018 1.683 1.724 1.667 1.717 874,241 +0.05(+3.27%)
Aug 08, 2018 1.622 1.676 1.615 1.663 1,013,111 +0.04(+2.51%)
Aug 07, 2018 1.622 1.629 1.595 1.622 751,890 +0.02(+1.27%)
Aug 06, 2018 1.595 1.642 1.574 1.601 826,724 +0.01(+0.85%)
Aug 03, 2018 1.540 1.588 1.537 1.588 813,741 +0.02(+1.30%)
Aug 02, 2018 1.520 1.581 1.513 1.568 1,116,822 +0.04(+2.67%)
Aug 01, 2018 1.527 1.561 1.506 1.527 1,680,614 +0.00(+0.00%)
Jul 31, 2018 1.574 1.591 1.527 1.527 2,217,093 -0.05(-3.02%)
Jul 30, 2018 1.588 1.635 1.574 1.574 2,205,394 -0.03(-1.69%)
Jul 27, 2018 1.683 1.710 1.581 1.601 1,263,642 -0.09(-5.22%)
Jul 26, 2018 1.629 1.696 1.622 1.690 1,683,532 +0.07(+4.18%)
Jul 25, 2018 1.547 1.629 1.534 1.622 1,886,185 +0.07(+4.82%)
Jul 24, 2018 1.588 1.595 1.540 1.547 1,785,822 -0.04(-2.56%)
Jul 23, 2018 1.615 1.649 1.574 1.588 1,376,639 -0.03(-2.09%)
Jul 20, 2018 1.635 1.663 1.598 1.622 1,513,599 -0.01(-0.83%)
Jul 19, 2018 1.615 1.690 1.601 1.635 1,516,680 +0.03(+1.69%)
Jul 18, 2018 1.608 1.656 1.574 1.608 1,645,825 -0.01(-0.42%)
Jul 17, 2018 1.649 1.669 1.601 1.615 1,657,523 -0.03(-2.06%)
Jul 16, 2018 1.669 1.690 1.571 1.649 2,277,820 -0.04(-2.41%)
Jul 13, 2018 1.717 1.737 1.669 1.690 1,146,435 -0.02(-1.19%)
Jul 12, 2018 1.805 1.812 1.696 1.710 1,824,422 -0.10(-5.26%)
Jul 11, 2018 1.812 1.846 1.798 1.805 1,076,845 -0.05(-2.56%)
Jul 10, 2018 1.866 1.866 1.805 1.853 1,948,443 -0.01(-0.73%)
Jul 09, 2018 1.968 1.968 1.866 1.866 1,790,751 -0.08(-4.18%)
Jul 06, 2018 1.995 2.022 1.941 1.948 1,430,225 -0.06(-3.04%)
Jul 05, 2018 1.934 2.015 1.934 2.009 1,843,385 +0.09(+4.59%)
Jul 03, 2018 1.920 1.920 1.920 0 +0.01(+0.35%)
Jul 02, 2018 1.798 1.927 1.791 1.914 2,243,033 +0.09(+5.22%)
Jun 29, 2018 1.785 1.819 1.768 1.819 1,652,801 +0.04(+2.29%)
Jun 28, 2018 1.778 1.808 1.758 1.778 1,560,883 +0.00(+0.00%)
Jun 27, 2018 1.839 1.873 1.744 1.778 2,864,233 -0.05(-2.96%)
Jun 26, 2018 1.853 1.874 1.791 1.832 1,560,602 -0.02(-1.10%)
Jun 25, 2018 2.036 2.036 1.798 1.853 3,613,069 -0.18(-8.70%)
Jun 22, 2018 1.907 2.029 1.880 2.029 6,633,069 +0.18(+9.52%)
Jun 21, 2018 1.825 1.880 1.730 1.853 2,178,924 +0.04(+2.25%)
Jun 20, 2018 1.798 1.825 1.771 1.812 3,179,717 +0.05(+2.69%)
Jun 19, 2018 1.744 1.795 1.696 1.764 2,376,197 -0.01(-0.76%)
Jun 18, 2018 1.506 1.785 1.466 1.778 6,226,099 +0.31(+21.30%)
Jun 15, 2018 1.574 1.439 1.466 3,338,264 -0.12(-7.30%)
Jun 14, 2018 1.574 1.588 1.527 1.581 1,109,501 +0.02(+1.30%)
Jun 13, 2018 1.506 1.581 1.500 1.561 1,853,923 +0.07(+4.55%)
Jun 12, 2018 1.520 1.527 1.473 1.493 1,656,381 -0.03(-1.79%)
Jun 11, 2018 1.608 1.629 1.520 1.520 1,802,772 -0.10(-5.88%)
Jun 08, 2018 1.642 1.683 1.595 1.615 1,261,010 -0.03(-1.65%)
Jun 07, 2018 1.629 1.673 1.622 1.642 1,260,058 +0.02(+1.26%)
Jun 06, 2018 1.520 1.622 4,575,843 -0.05(-3.24%)
Jun 05, 2018 1.649 1.676 1.629 1.676 1,949,845 +0.05(+3.35%)
Jun 04, 2018 1.608 1.652 1.595 1.622 1,336,885 +0.03(+1.70%)
Jun 01, 2018 1.622 1.656 1.568 1.595 1,149,242 -0.01(-0.84%)
May 31, 2018 1.595 1.676 1.588 1.608 2,262,748 +0.02(+1.28%)
May 30, 2018 1.493 1.595 1.466 1.588 3,388,977 +0.11(+7.34%)
May 29, 2018 1.479 1.526 1.459 1.479 1,212,287 +0.01(+0.46%)
May 25, 2018 1.473 1.473 1.473 0 +0.03(+1.88%)
May 24, 2018 1.452 1.492 1.428 1.445 1,126,503 -0.03(-1.84%)
May 23, 2018 1.445 1.479 1.432 1.473 1,263,573 -0.01(-0.46%)
May 22, 2018 1.459 1.479 1.439 1.479 1,714,497 +0.02(+1.39%)
May 21, 2018 1.466 1.486 1.439 1.459 1,055,661 +0.02(+1.41%)
May 18, 2018 1.513 1.554 1.439 1.439 2,651,807 -0.05(-3.62%)
May 17, 2018 1.385 1.500 1.371 1.493 3,995,852 +0.11(+7.80%)
May 16, 2018 1.365 1.425 1.351 1.385 2,113,714 +0.03(+1.99%)
May 15, 2018 1.365 1.375 1.351 1.358 778,079 -0.01(-0.99%)
May 14, 2018 1.378 1.381 1.358 1.371 1,017,308 -0.01(-0.49%)
May 11, 2018 1.351 1.378 1.351 1.378 1,047,122 +0.03(+2.00%)
May 10, 2018 1.405 1.405 1.351 1.351 1,006,374 -0.06(-4.31%)
May 09, 2018 1.412 1.432 1.378 1.412 1,639,761 +0.01(+0.97%)
May 08, 2018 1.392 1.405 1.351 1.398 850,040 +0.03(+1.97%)
May 07, 2018 1.365 1.419 1.358 1.371 1,138,524 +0.03(+2.01%)
May 04, 2018 1.297 1.358 1.297 1.344 1,694,864 +0.04(+3.11%)
May 03, 2018 1.297 1.317 1.263 1.304 1,046,780 +0.01(+0.52%)
May 02, 2018 1.270 1.317 1.256 1.297 1,635,523 +0.03(+2.13%)
May 01, 2018 1.283 1.283 1.250 1.270 2,084,592 +0.00(+0.00%)
Apr 30, 2018 1.283 1.310 1.270 1.270 2,173,839 -0.01(-1.05%)
Apr 27, 2018 1.337 1.392 1.283 1.283 3,553,428 -0.11(-8.21%)
Apr 26, 2018 1.398 1.402 1.378 1.398 760,967 -0.01(-0.48%)
Apr 25, 2018 1.412 1.419 1.385 1.405 780,224 -0.01(-0.48%)
Apr 24, 2018 1.439 1.439 1.405 1.412 726,989 -0.02(-1.42%)
Apr 23, 2018 1.425 1.452 1.412 1.432 960,741 +0.01(+0.47%)
Apr 20, 2018 1.452 1.466 1.419 1.425 888,104 -0.04(-2.77%)
Apr 19, 2018 1.459 1.486 1.452 1.466 930,308 +0.00(+0.00%)
Apr 18, 2018 1.479 1.500 1.466 1.466 1,058,673 +0.00(+0.00%)
Apr 17, 2018 1.452 1.500 1.452 1.466 1,277,351 +0.01(+0.93%)
Apr 16, 2018 1.473 1.473 1.419 1.452 1,171,096 -0.02(-1.38%)
Apr 13, 2018 1.419 1.473 1.381 1.473 1,589,801 +0.05(+3.81%)
Apr 12, 2018 1.385 1.425 1.371 1.419 1,088,500 +0.03(+2.44%)
Apr 11, 2018 1.310 1.392 1.304 1.385 1,556,449 +0.06(+4.59%)
Apr 10, 2018 1.270 1.344 1.263 1.324 1,660,962 +0.06(+4.81%)
Apr 09, 2018 1.263 1.283 1.250 1.263 1,867,625 +0.00(+0.00%)
Apr 06, 2018 1.263 1.283 1.250 1.263 907,178 -0.01(-0.53%)
Apr 05, 2018 1.270 1.304 1.250 1.270 1,345,002 +0.01(+0.53%)
Apr 04, 2018 1.270 1.290 1.236 1.263 1,520,258 -0.01(-1.06%)
Apr 03, 2018 1.277 1.277 1.229 1.277 1,848,186 +0.01(+1.07%)
Apr 02, 2018 1.310 1.317 1.256 1.263 1,567,174 -0.05(-3.61%)
Mar 29, 2018 1.310 1.310 1.310 0 +0.04(+3.19%)
Mar 28, 2018 1.310 1.317 1.256 1.270 2,445,425 -0.03(-2.59%)
Mar 27, 2018 1.398 1.405 1.290 1.304 3,096,901 -0.09(-6.76%)
Mar 26, 2018 1.405 1.425 1.348 1.398 2,782,607 +0.01(+0.98%)
Mar 23, 2018 1.371 1.425 1.351 1.385 2,049,259 +0.01(+0.99%)
Mar 22, 2018 1.425 1.439 1.351 1.371 2,558,250 -0.07(-5.14%)
Mar 21, 2018 1.500 1.513 1.419 1.446 2,264,045 -0.06(-4.04%)
Mar 20, 2018 1.547 1.554 1.459 1.506 1,899,015 -0.03(-2.19%)
Mar 19, 2018 1.527 1.547 1.459 1.540 2,275,788 +0.00(+0.00%)
Mar 16, 2018 1.520 1.587 1.506 1.540 9,356,309 +0.03(+1.79%)
Mar 15, 2018 1.486 1.520 1.446 1.513 2,127,331 +0.04(+2.75%)
Mar 14, 2018 1.527 1.533 1.459 1.473 1,131,706 -0.05(-3.54%)
Mar 13, 2018 1.540 1.560 1.500 1.527 1,411,440 +0.00(+0.00%)
Mar 12, 2018 1.513 1.540 1.500 1.527 1,136,067 +0.02(+1.35%)
Mar 09, 2018 1.540 1.540 1.479 1.506 1,264,861 -0.02(-1.33%)
Mar 08, 2018 1.493 1.527 1.479 1.527 1,308,003 +0.05(+3.67%)
Mar 07, 2018 1.452 1.473 1,333,350 -0.04(-2.68%)
Mar 06, 2018 1.567 1.567 1.493 1.513 1,699,559 -0.03(-1.75%)
Mar 05, 2018 1.466 1.577 1.466 1.540 1,443,298 +0.07(+4.59%)
Mar 02, 2018 1.371 1.479 1.371 1.473 1,535,319 +0.08(+5.83%)
Mar 01, 2018 1.398 1.419 1.365 1.392 1,833,385 -0.02(-1.44%)
Feb 28, 2018 1.513 1.513 1.412 1.412 2,184,951 -0.09(-5.86%)
Feb 27, 2018 1.621 1.641 1.493 1.500 2,246,751 -0.11(-6.72%)
Feb 26, 2018 1.547 1.608 1.520 1.608 1,807,315 +0.07(+4.85%)
Feb 23, 2018 1.486 1.547 1.479 1.533 1,847,061 +0.05(+3.65%)
Feb 22, 2018 1.479 2,329,232 +0.02(+1.39%)
Feb 21, 2018 1.466 1.486 1.446 1.459 1,878,895 -0.01(-0.46%)
Feb 20, 2018 1.452 1.489 1.452 1.466 1,436,602 +0.01(+0.93%)
Feb 16, 2018 1.452 1.452 1.452 0 -0.01(-0.91%)
Feb 15, 2018 1.452 1.486 1.432 1.466 2,081,565 +0.03(+2.33%)
Feb 14, 2018 1.419 1.459 1.389 1.432 1,583,865 +0.01(+0.47%)
Feb 13, 2018 1.432 1.466 1.386 1.426 2,861,417 -0.03(-2.28%)
Feb 12, 2018 1.312 1.466 1.306 1.459 3,722,727 +0.15(+11.17%)
Feb 09, 2018 1.332 1.362 1.212 1.312 3,697,037 -0.01(-0.50%)
Feb 08, 2018 1.372 1.383 1.319 1.319 2,958,992 -0.05(-3.42%)
Feb 07, 2018 1.446 1.446 1.346 1.366 2,277,360 -0.08(-5.53%)
Feb 06, 2018 1.326 1.466 1.306 1.446 3,217,393 +0.11(+7.96%)
Feb 05, 2018 1.412 1.419 1.299 1.339 4,392,939 -0.06(-4.29%)
Feb 02, 2018 1.466 1.466 1.386 1.399 3,683,721 -0.08(-5.41%)
Feb 01, 2018 1.539 1.546 1.459 1.479 3,110,071 -0.06(-3.90%)
Jan 31, 2018 1.552 1.566 1.486 1.539 3,797,567 -0.01(-0.86%)
Jan 30, 2018 1.599 1.604 1.587 1.552 2,638,480 -0.06(-3.72%)
Jan 29, 2018 1.665 1.672 1.586 1.612 4,082,724 -0.05(-3.20%)
Jan 26, 2018 1.679 1.699 1.665 1.665 2,534,846 -0.01(-0.79%)
Jan 25, 2018 1.685 1.699 1.665 1.679 2,310,938 -0.01(-0.40%)
Jan 24, 2018 1.732 1.759 1.685 1.685 2,845,913 -0.05(-3.07%)
Jan 23, 2018 1.739 1.752 1.719 1.739 1,787,978 -0.02(-1.14%)
Jan 22, 2018 1.739 1.765 1.712 1.759 1,735,998 +0.01(+0.38%)
Jan 19, 2018 1.739 1.772 1.699 1.752 2,610,173 +0.01(+0.77%)
Jan 18, 2018 1.765 1.769 1.732 1.739 1,558,363 -0.01(-0.76%)
Jan 17, 2018 1.765 1.772 1.712 1.752 2,416,174 +0.00(+0.00%)
Jan 16, 2018 1.785 1.785 1.739 1.752 2,997,740 +0.00(+0.00%)
Jan 12, 2018 1.752 1.752 1.752 0 -0.01(-0.38%)
Jan 11, 2018 1.765 1.779 1.745 1.759 2,344,413 +0.01(+0.38%)
Jan 10, 2018 1.699 1.759 1.672 1.752 3,125,684 +0.07(+4.36%)
Jan 09, 2018 1.719 1.759 1.679 1.679 3,154,708 -0.03(-1.95%)
Jan 08, 2018 1.765 1.774 1.705 1.712 3,846,704 -0.01(-0.39%)
Jan 05, 2018 1.725 1.779 1.705 1.719 4,176,627 +0.01(+0.78%)
Jan 04, 2018 1.765 1.772 1.685 1.705 4,554,989 -0.04(-2.29%)
Jan 03, 2018 1.732 1.785 1.712 1.745 2,921,673 +0.03(+1.95%)
Jan 02, 2018 1.665 1.739 1.652 1.712 4,317,911 +0.07(+4.47%)
Dec 29, 2017 1.639 1.639 1.639 0 -0.07(-3.91%)
Dec 28, 2017 1.679 1.722 1.639 1.705 5,715,689 +0.04(+2.40%)
Dec 27, 2017 1.665 1.699 1.659 1.665 2,499,248 +0.00(+0.00%)
Dec 26, 2017 1.705 1.739 1.659 1.665 3,030,208 -0.05(-2.72%)
Dec 22, 2017 1.699 1.759 1.672 1.712 3,702,936 +0.02(+1.18%)
Dec 21, 2017 1.659 1.692 1.632 1.692 5,102,108 +0.04(+2.42%)
Dec 20, 2017 1.699 1.712 1.646 1.652 5,307,721 -0.05(-2.75%)
Dec 19, 2017 1.752 1.772 1.672 1.699 4,628,073 -0.03(-1.54%)
Dec 18, 2017 1.812 1.825 1.715 1.725 5,012,934 -0.08(-4.43%)
Dec 15, 2017 1.805 1.819 1.765 1.805 5,991,043 +0.03(+1.50%)
Dec 14, 2017 1.765 1.832 1.759 1.779 8,366,601 +0.01(+0.75%)
Dec 13, 2017 1.832 1.852 1.765 1.765 33,280,766 -0.68(-27.79%)
Dec 12, 2017 2.445 2.552 2.445 2.445 1,944,887 +0.01(+0.27%)
Dec 11, 2017 2.418 2.552 2.418 2.438 1,480,879 -0.01(-0.27%)
Dec 08, 2017 2.392 2.512 2.385 2.445 1,486,843 +0.00(+0.00%)
Dec 07, 2017 2.465 2.498 2.352 2,369,839 +0.00(+0.00%)
Dec 06, 2017 2.572 2.578 2.465 2.492 1,691,933 -0.08(-3.11%)
Dec 05, 2017 2.631 2.631 2.545 2.572 1,338,117 -0.02(-0.77%)
Dec 04, 2017 2.625 2.665 2.592 2.592 1,599,737 -0.07(-2.51%)
Dec 01, 2017 2.651 2.711 2.651 2.658 1,404,618 +0.00(+0.00%)
Nov 30, 2017 2.685 2.753 2.651 2.658 1,527,433 -0.03(-0.99%)
Nov 29, 2017 2.665 2.718 2.665 2.685 1,083,803 -0.01(-0.49%)
Nov 28, 2017 2.785 2.785 2.685 2.698 1,009,619 -0.09(-3.34%)
Nov 27, 2017 2.731 2.825 2.712 2.791 1,522,418 +0.06(+2.20%)
Nov 24, 2017 2.691 2.738 2.671 2.731 635,356 +0.05(+1.74%)
Nov 22, 2017 2.685 2.745 2.685 2.685 1,220,467 -0.02(-0.74%)
Nov 21, 2017 2.745 2.778 2.678 2.705 1,293,551 -0.04(-1.46%)
Nov 20, 2017 2.738 2.765 2.671 2.745 1,284,900 -0.02(-0.72%)
Nov 17, 2017 2.711 2.791 2.691 2.765 1,147,573 +0.04(+1.47%)
Nov 16, 2017 2.751 2.771 2.665 2.725 1,451,520 -0.02(-0.73%)
Nov 15, 2017 2.711 2.818 2.685 2.745 1,272,117 -0.01(-0.24%)
Nov 14, 2017 2.798 2.825 2.728 2.751 1,642,712 -0.07(-2.36%)
Nov 13, 2017 2.811 2.918 2.771 2.818 1,275,880 +0.00(+0.00%)
Nov 10, 2017 2.798 2.905 2.798 2.818 684,755 -0.01(-0.47%)
Nov 09, 2017 2.778 2.997 2.778 2.831 1,694,590 +0.01(+0.47%)
Nov 08, 2017 2.778 2.878 2.745 2.818 1,387,990 +0.06(+2.16%)
Nov 07, 2017 2.745 2.818 2.712 2.759 1,750,081 +0.02(+0.72%)
Nov 06, 2017 2.785 2.845 2.706 2.739 1,709,912 -0.05(-1.66%)
Nov 03, 2017 2.878 2.891 2.772 2.785 1,170,928 -0.10(-3.44%)
Nov 02, 2017 2.911 2.944 2.858 2.884 985,588 -0.01(-0.23%)
Nov 01, 2017 2.957 2.997 2.805 2.891 1,701,123 -0.05(-1.58%)
Oct 31, 2017 3.063 3.070 2.924 2.937 1,410,175 -0.12(-3.90%)
Oct 30, 2017 2.997 3.109 2.977 3.056 1,755,768 +0.01(+0.43%)
Oct 27, 2017 2.970 3.056 2.950 3.043 1,396,417 +0.08(+2.68%)
Oct 26, 2017 2.983 3.017 2.878 2.964 1,399,475 -0.03(-0.88%)
Oct 25, 2017 3.030 3.050 2.921 2.990 1,732,136 -0.03(-1.09%)
Oct 24, 2017 3.036 3.208 3.023 3.023 1,930,061 -0.05(-1.51%)
Oct 23, 2017 3.308 3.327 2.990 3.070 4,664,998 -0.22(-6.83%)
Oct 20, 2017 3.407 3.413 3.275 3.294 2,841,243 -0.13(-3.68%)
Oct 19, 2017 3.645 3.712 3.308 3.420 3,719,599 -0.30(-8.17%)
Oct 18, 2017 3.592 3.751 3.592 3.724 1,439,430 +0.11(+3.11%)
Oct 17, 2017 3.599 3.705 3.592 3.612 841,368 +0.04(+1.11%)
Oct 16, 2017 3.513 3.685 3.513 3.572 940,848 +0.05(+1.50%)
Oct 13, 2017 3.499 3.592 3.480 3.519 1,010,202 +0.03(+0.95%)
Oct 12, 2017 3.486 3.556 3.480 3.486 1,134,930 -0.03(-0.75%)
Oct 11, 2017 3.480 3.559 3.480 3.513 1,055,217 +0.03(+0.76%)
Oct 10, 2017 3.473 3.605 3.473 3.486 1,136,130 +0.02(+0.57%)
Oct 09, 2017 3.480 3.513 3.440 3.466 894,677 -0.01(-0.38%)
Oct 06, 2017 3.552 3.592 3.447 3.480 1,205,182 -0.12(-3.31%)
Oct 05, 2017 3.605 3.671 3.585 3.599 979,760 -0.01(-0.18%)
Oct 04, 2017 3.705 3.771 3.605 3.605 1,030,612 -0.14(-3.71%)
Oct 03, 2017 3.797 3.863 3.738 3.744 1,287,611 -0.07(-1.74%)
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.