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 )

4.250 +0.020 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 30, 2004 11.19 11.51 10.96 11.45 326,456 +0.21(+1.87%)
Sep 29, 2004 11.66 11.69 10.85 11.24 1,130,917 -0.49(-4.18%)
Sep 28, 2004 11.74 11.82 11.59 11.73 328,253 -0.09(-0.79%)
Sep 27, 2004 11.92 12.02 11.53 11.82 583,129 -0.03(-0.23%)
Sep 24, 2004 11.56 11.93 11.56 11.85 479,801 +0.26(+2.28%)
Sep 23, 2004 11.52 11.60 11.36 11.59 274,043 +0.16(+1.43%)
Sep 22, 2004 11.35 11.62 11.22 11.42 637,638 +0.07(+0.62%)
Sep 21, 2004 11.19 11.35 11.15 11.35 500,466 +0.30(+2.72%)
Sep 20, 2004 11.02 11.24 10.93 11.05 522,030 +0.12(+1.07%)
Sep 17, 2004 10.79 11.02 10.70 10.93 215,940 +0.21(+1.93%)
Sep 16, 2004 10.77 10.82 10.68 10.73 317,171 -0.09(-0.83%)
Sep 15, 2004 10.92 10.94 10.77 10.82 252,180 -0.11(-0.98%)
Sep 14, 2004 11.09 11.18 10.75 10.92 369,884 -0.08(-0.76%)
Sep 13, 2004 10.85 11.07 10.53 11.01 368,386 +0.12(+1.13%)
Sep 10, 2004 11.15 11.27 10.32 10.88 825,126 -0.24(-2.13%)
Sep 09, 2004 10.85 11.16 10.81 11.12 563,961 +0.40(+3.77%)
Sep 08, 2004 10.50 10.85 10.42 10.72 595,109 +0.37(+3.55%)
Sep 07, 2004 10.27 10.60 10.20 10.35 517,238 +0.22(+2.17%)
Sep 03, 2004 10.12 10.33 9.900 10.13 241,997 -0.07(-0.65%)
Sep 02, 2004 10.05 10.47 9.937 10.20 350,117 +0.12(+1.16%)
Sep 01, 2004 9.906 10.10 9.866 10.08 403,727 +0.34(+3.50%)
Aug 31, 2004 9.666 9.846 9.502 9.740 288,120 +0.06(+0.62%)
Aug 30, 2004 9.516 9.716 9.482 9.679 231,514 -0.04(-0.41%)
Aug 27, 2004 9.349 9.833 9.349 9.719 418,702 +0.37(+3.96%)
Aug 26, 2004 9.663 9.679 9.349 9.349 297,404 -0.25(-2.57%)
Aug 25, 2004 9.382 9.683 9.349 9.596 220,732 +0.24(+2.61%)
Aug 24, 2004 9.533 9.649 9.349 9.352 362,696 -0.13(-1.37%)
Aug 23, 2004 9.649 9.756 9.349 9.482 512,746 -0.07(-0.70%)
Aug 20, 2004 9.115 9.563 9.115 9.549 602,896 +0.47(+5.15%)
Aug 19, 2004 8.781 9.165 8.748 9.082 636,440 +0.33(+3.82%)
Aug 18, 2004 8.514 8.791 8.431 8.748 726,889 +0.06(+0.69%)
Aug 17, 2004 8.858 8.962 8.664 8.688 407,321 -0.16(-1.85%)
Aug 16, 2004 9.012 9.015 8.748 8.851 388,453 -0.09(-1.05%)
Aug 13, 2004 8.915 9.082 8.855 8.945 231,514 +0.06(+0.71%)
Aug 12, 2004 9.012 9.012 8.534 8.881 547,787 -0.13(-1.48%)
Aug 11, 2004 8.982 9.082 8.714 9.015 349,817 +0.03(+0.33%)
Aug 10, 2004 9.102 9.245 8.881 8.985 533,411 +0.05(+0.56%)
Aug 09, 2004 8.347 9.265 8.347 8.935 1,404,062 +0.40(+4.65%)
Aug 06, 2004 9.022 9.032 8.431 8.538 1,433,413 -0.65(-7.05%)
Aug 05, 2004 9.850 9.853 8.865 9.185 2,360,969 -0.72(-7.25%)
Aug 04, 2004 10.70 10.70 9.723 9.903 1,861,400 -0.94(-8.71%)
Aug 03, 2004 9.683 11.10 9.683 10.85 469,318 -0.25(-2.23%)
Aug 02, 2004 11.02 11.16 10.40 11.10 979,968 +0.04(+0.36%)
Jul 30, 2004 11.29 11.39 11.02 11.05 655,608 -0.24(-2.16%)
Jul 29, 2004 10.97 11.34 10.85 11.30 580,733 +0.21(+1.87%)
Jul 28, 2004 10.95 11.20 10.85 11.09 479,202 +0.07(+0.67%)
Jul 27, 2004 10.98 11.09 10.73 11.02 719,102 -0.33(-2.88%)
Jul 26, 2004 11.34 11.35 10.88 11.35 1,229,153 +0.24(+2.20%)
Jul 23, 2004 11.15 11.42 11.05 11.10 507,055 -0.02(-0.15%)
Jul 22, 2004 11.52 11.60 10.85 11.12 927,555 -0.40(-3.51%)
Jul 21, 2004 11.65 11.89 11.49 11.52 917,372 +0.04(+0.32%)
Jul 20, 2004 11.08 11.50 11.02 11.49 1,056,640 +0.61(+5.65%)
Jul 19, 2004 10.29 10.87 10.26 10.87 873,645 +0.25(+2.36%)
Jul 16, 2004 10.87 11.08 10.47 10.62 863,462 -0.20(-1.85%)
Jul 15, 2004 11.32 11.55 10.82 10.82 1,745,493 -0.28(-2.53%)
Jul 14, 2004 9.883 11.19 9.883 11.10 2,385,827 +1.03(+10.25%)
Jul 13, 2004 10.86 10.86 9.980 10.07 3,594,315 -0.95(-8.66%)
Jul 12, 2004 12.59 12.59 10.68 11.03 4,652,753 -1.57(-12.44%)
Jul 09, 2004 12.19 12.60 12.19 12.59 805,658 +0.52(+4.31%)
Jul 08, 2004 11.87 12.36 11.86 12.07 655,009 +0.13(+1.06%)
Jul 07, 2004 11.70 12.02 11.70 11.94 673,878 +0.18(+1.56%)
Jul 06, 2004 11.52 12.02 11.44 11.76 926,657 +0.38(+3.31%)
Jul 02, 2004 11.06 11.43 11.02 11.38 357,604 +0.32(+2.93%)
Jul 01, 2004 11.00 11.22 11.00 11.06 308,486 +0.06(+0.58%)
Jun 30, 2004 11.05 11.05 10.85 10.99 272,546 -0.01(-0.06%)
Jun 29, 2004 11.04 11.09 10.85 11.00 568,453 +0.08(+0.76%)
Jun 28, 2004 10.90 11.33 10.77 10.92 828,420 +0.02(+0.21%)
Jun 25, 2004 10.46 11.02 10.46 10.89 652,912 +0.46(+4.42%)
Jun 24, 2004 10.23 10.46 10.22 10.43 345,025 +0.25(+2.43%)
Jun 23, 2004 10.02 10.23 10.02 10.19 443,261 +0.22(+2.18%)
Jun 22, 2004 10.28 10.28 9.883 9.970 737,971 -0.31(-2.99%)
Jun 21, 2004 9.733 10.48 9.733 10.28 941,632 +0.56(+5.77%)
Jun 18, 2004 10.20 10.27 9.442 9.716 2,299,571 -0.70(-6.76%)
Jun 17, 2004 11.10 11.55 10.02 10.42 2,327,125 -0.73(-6.58%)
Jun 16, 2004 10.53 11.32 10.48 11.16 975,475 +0.73(+7.01%)
Jun 15, 2004 10.10 10.67 10.10 10.42 717,605 +0.39(+3.93%)
Jun 14, 2004 9.983 10.10 9.950 10.03 441,764 +0.09(+0.87%)
Jun 10, 2004 9.730 9.983 9.730 9.943 303,394 +0.23(+2.41%)
Jun 09, 2004 9.636 9.816 9.556 9.709 437,271 +0.08(+0.80%)
Jun 08, 2004 9.553 9.646 9.516 9.633 243,195 +0.08(+0.87%)
Jun 07, 2004 9.559 9.563 9.359 9.549 423,494 -0.00(-0.03%)
Jun 04, 2004 9.683 9.683 9.482 9.553 314,476 -0.09(-0.97%)
Jun 03, 2004 9.519 9.683 9.482 9.646 475,608 +0.16(+1.73%)
Jun 02, 2004 9.382 9.512 9.346 9.482 439,068 +0.13(+1.39%)
Jun 01, 2004 9.182 9.429 9.182 9.352 517,837 +0.29(+3.21%)
May 28, 2004 9.012 9.098 8.848 9.062 347,421 +0.08(+0.89%)
May 27, 2004 9.182 9.265 8.598 8.982 757,139 -0.15(-1.65%)
May 26, 2004 9.015 9.182 8.948 9.132 331,847 +0.15(+1.64%)
May 25, 2004 9.048 9.098 8.768 8.985 530,716 +0.00(+0.04%)
May 24, 2004 8.658 9.065 8.648 8.982 480,100 +0.32(+3.74%)
May 21, 2004 8.801 8.801 8.611 8.658 289,318 -0.06(-0.69%)
May 20, 2004 8.748 8.771 8.598 8.718 298,303 -0.01(-0.15%)
May 19, 2004 8.765 8.771 8.341 8.731 531,315 +0.08(+0.97%)
May 18, 2004 8.548 8.711 8.464 8.648 607,987 +0.29(+3.52%)
May 17, 2004 8.331 8.511 8.267 8.354 510,949 -0.04(-0.52%)
May 14, 2004 8.514 8.514 8.147 8.397 508,553 -0.03(-0.40%)
May 13, 2004 8.214 8.481 8.134 8.431 675,675 +0.32(+3.91%)
May 12, 2004 7.870 8.224 7.846 8.113 611,881 +0.33(+4.20%)
May 11, 2004 7.379 7.896 7.319 7.786 716,107 +0.34(+4.57%)
May 10, 2004 7.896 7.900 7.095 7.446 1,664,029 -0.54(-6.73%)
May 07, 2004 8.334 8.334 7.980 7.983 557,372 -0.28(-3.43%)
May 06, 2004 8.314 8.314 7.853 8.267 829,918 -0.07(-0.80%)
May 05, 2004 8.611 8.611 8.013 8.334 603,195 -0.26(-3.07%)
May 04, 2004 8.581 8.611 8.514 8.598 334,243 +0.08(+0.98%)
May 03, 2004 8.137 8.651 7.713 8.514 932,048 +0.45(+5.59%)
Apr 30, 2004 7.616 8.244 7.616 8.063 949,718 +0.40(+5.23%)
Apr 29, 2004 8.457 8.457 7.512 7.663 1,710,751 -0.83(-9.75%)
Apr 28, 2004 8.998 9.015 8.391 8.491 885,625 -0.58(-6.40%)
Apr 27, 2004 8.848 9.182 8.614 9.072 1,353,147 -0.44(-4.67%)
Apr 26, 2004 9.469 9.683 9.449 9.516 1,103,363 +0.07(+0.71%)
Apr 23, 2004 9.432 9.666 9.359 9.449 749,352 +0.10(+1.07%)
Apr 22, 2004 9.239 9.492 9.182 9.349 616,972 +0.24(+2.68%)
Apr 21, 2004 9.349 9.382 8.684 9.105 1,306,424 -0.33(-3.47%)
Apr 20, 2004 9.666 9.666 9.352 9.432 998,537 +0.00(+0.04%)
Apr 19, 2004 9.048 9.516 9.048 9.429 1,462,465 +0.51(+5.69%)
Apr 16, 2004 8.648 8.932 8.648 8.921 729,285 +0.39(+4.54%)
Apr 15, 2004 8.681 8.848 8.381 8.534 860,467 -0.08(-0.97%)
Apr 14, 2004 8.184 8.765 8.134 8.618 1,261,200 +0.50(+6.17%)
Apr 13, 2004 8.414 8.514 8.027 8.117 542,995 -0.13(-1.58%)
Apr 12, 2004 7.963 8.681 7.947 8.247 977,871 +0.37(+4.66%)
Apr 08, 2004 7.913 7.997 7.880 7.880 543,594 +0.03(+0.43%)
Apr 07, 2004 7.596 7.863 7.362 7.846 1,043,163 +0.20(+2.62%)
Apr 06, 2004 8.180 8.180 7.322 7.646 3,672,485 -0.87(-10.23%)
Apr 05, 2004 8.614 8.678 8.514 8.517 619,368 -0.02(-0.27%)
Apr 02, 2004 8.714 8.841 8.514 8.541 873,345 -0.17(-1.99%)
Apr 01, 2004 8.521 8.861 8.517 8.714 758,337 +0.17(+2.03%)
Mar 31, 2004 8.932 8.932 8.517 8.541 1,103,063 -0.44(-4.91%)
Mar 30, 2004 8.932 9.048 8.841 8.982 888,321 +0.14(+1.59%)
Mar 29, 2004 8.431 8.948 8.264 8.841 1,466,658 +0.66(+8.13%)
Mar 26, 2004 8.010 8.284 7.980 8.177 593,312 +0.23(+2.86%)
Mar 25, 2004 7.643 8.010 7.616 7.950 699,036 +0.34(+4.48%)
Mar 24, 2004 7.509 7.639 7.479 7.609 507,654 +0.13(+1.74%)
Mar 23, 2004 7.469 7.546 7.349 7.479 438,170 +0.08(+1.04%)
Mar 22, 2004 7.519 7.546 7.339 7.402 429,185 -0.08(-1.03%)
Mar 19, 2004 7.346 7.563 7.339 7.479 435,774 +0.14(+1.96%)
Mar 18, 2004 7.112 7.346 7.112 7.336 284,825 +0.16(+2.19%)
Mar 17, 2004 6.978 7.212 6.965 7.179 352,213 +0.21(+3.07%)
Mar 16, 2004 7.279 7.279 6.845 6.965 509,451 -0.30(-4.14%)
Mar 15, 2004 7.346 7.412 7.229 7.265 435,474 +0.07(+0.97%)
Mar 12, 2004 6.895 7.245 6.855 7.195 678,670 +0.43(+6.42%)
Mar 11, 2004 7.195 7.212 6.714 6.761 938,936 -0.45(-6.29%)
Mar 10, 2004 7.279 7.406 7.179 7.215 601,099 -0.03(-0.37%)
Mar 09, 2004 7.129 7.679 7.038 7.242 965,891 +0.20(+2.85%)
Mar 08, 2004 6.911 7.075 6.841 7.042 759,834 +0.30(+4.41%)
Mar 05, 2004 6.594 6.761 6.578 6.745 864,061 +0.15(+2.33%)
Mar 04, 2004 6.477 6.594 6.411 6.591 289,917 +0.15(+2.39%)
Mar 03, 2004 6.414 6.461 6.391 6.437 294,409 -0.02(-0.36%)
Mar 02, 2004 6.511 6.528 6.394 6.461 690,650 -0.05(-0.77%)
Mar 01, 2004 6.514 6.561 6.411 6.511 628,353 +0.08(+1.25%)
Feb 27, 2004 6.427 6.457 6.354 6.431 548,686 +0.06(+1.00%)
Feb 26, 2004 6.093 6.397 6.090 6.367 604,393 +0.28(+4.55%)
Feb 25, 2004 5.967 6.093 5.967 6.090 330,649 +0.12(+2.01%)
Feb 24, 2004 5.873 5.977 5.843 5.970 203,960 +0.10(+1.65%)
Feb 23, 2004 5.917 5.963 5.846 5.873 316,572 -0.11(-1.84%)
Feb 20, 2004 5.880 5.997 5.880 5.983 298,003 +0.10(+1.64%)
Feb 19, 2004 5.957 5.973 5.876 5.886 314,176 -0.06(-0.96%)
Feb 18, 2004 5.776 5.990 5.776 5.943 277,038 +0.15(+2.59%)
Feb 17, 2004 5.943 5.943 5.733 5.793 520,832 -0.15(-2.58%)
Feb 13, 2004 6.087 6.087 5.843 5.947 412,113 -0.14(-2.36%)
Feb 12, 2004 6.013 6.093 6.013 6.090 344,426 +0.11(+1.84%)
Feb 11, 2004 5.843 5.993 5.793 5.980 335,441 +0.13(+2.28%)
Feb 10, 2004 5.760 5.863 5.683 5.846 410,316 +0.17(+3.00%)
Feb 09, 2004 5.643 5.836 5.609 5.676 297,105 +0.11(+1.98%)
Feb 06, 2004 5.543 5.676 5.543 5.566 375,874 +0.04(+0.73%)
Feb 05, 2004 5.643 5.643 5.376 5.526 466,922 -0.12(-2.07%)
Feb 04, 2004 5.730 5.773 5.409 5.643 574,443 -0.11(-1.92%)
Feb 03, 2004 5.977 6.043 5.713 5.753 676,573 -0.09(-1.54%)
Feb 02, 2004 5.426 5.843 5.426 5.843 652,613 +0.50(+9.31%)
Jan 30, 2004 5.359 5.543 5.269 5.346 620,866 -0.10(-1.78%)
Jan 29, 2004 5.733 5.816 5.008 5.442 1,598,738 -0.37(-6.32%)
Jan 28, 2004 6.063 6.080 5.800 5.810 1,519,070 -0.29(-4.71%)
Jan 27, 2004 6.144 6.190 6.060 6.097 481,598 -0.06(-1.03%)
Jan 26, 2004 6.250 6.250 5.720 6.160 1,893,447 -0.51(-7.70%)
Jan 23, 2004 6.594 6.678 6.561 6.674 750,250 +0.13(+1.94%)
Jan 22, 2004 6.624 6.644 6.548 6.548 853,578 -0.09(-1.41%)
Jan 21, 2004 6.504 6.678 6.477 6.641 1,008,720 +0.19(+3.00%)
Jan 20, 2004 6.277 6.594 6.244 6.447 1,026,091 +0.32(+5.23%)
Jan 16, 2004 6.144 6.344 6.110 6.127 1,206,091 +0.05(+0.77%)
Jan 15, 2004 5.843 6.117 5.796 6.080 1,383,696 +0.30(+5.26%)
Jan 14, 2004 5.429 5.840 5.429 5.776 1,463,363 +0.35(+6.46%)
Jan 13, 2004 5.329 5.459 5.326 5.426 274,343 +0.10(+1.82%)
Jan 12, 2004 5.309 5.412 5.285 5.329 241,098 +0.00(+0.06%)
Jan 09, 2004 5.339 5.382 5.259 5.326 308,186 -0.01(-0.19%)
Jan 08, 2004 5.209 5.302 5.209 5.336 295,607 +0.13(+2.44%)
Jan 07, 2004 5.225 5.239 5.112 5.209 229,118 +0.08(+1.63%)
Jan 06, 2004 5.239 5.239 5.108 5.125 325,857 -0.10(-1.92%)
Jan 05, 2004 5.142 5.259 5.142 5.225 532,213 +0.15(+2.96%)
Jan 02, 2004 5.058 5.155 5.008 5.075 251,880 +0.05(+1.00%)
Dec 31, 2003 5.008 5.092 4.945 5.025 125,491 +0.05(+1.01%)
Dec 30, 2003 4.958 5.012 4.925 4.975 168,319 +0.05(+1.02%)
Dec 29, 2003 5.005 5.108 4.982 4.925 409,717 -0.08(-1.60%)
Dec 26, 2003 4.925 5.008 4.878 5.005 89,251 +0.12(+2.53%)
Dec 24, 2003 4.925 4.948 4.875 4.881 99,134 -0.03(-0.54%)
Dec 23, 2003 4.908 4.958 4.858 4.908 296,805 +0.00(+0.00%)
Dec 22, 2003 5.002 5.005 4.928 4.908 321,065 -0.07(-1.34%)
Dec 19, 2003 4.928 5.005 4.925 4.975 542,396 +0.05(+0.95%)
Dec 18, 2003 4.945 4.988 4.908 4.928 359,401 +0.00(+0.07%)
Dec 17, 2003 4.841 4.925 4.841 4.925 267,454 +0.08(+1.58%)
Dec 16, 2003 4.868 4.908 4.868 4.848 284,226 +0.02(+0.48%)
Dec 15, 2003 4.995 4.995 4.781 4.825 406,423 -0.14(-2.76%)
Dec 12, 2003 4.922 4.985 4.918 4.962 227,920 +0.04(+0.75%)
Dec 11, 2003 4.858 4.935 4.845 4.925 360,000 +0.05(+1.03%)
Dec 10, 2003 4.778 4.938 4.778 4.875 319,567 +0.09(+1.81%)
Dec 09, 2003 4.775 4.838 4.708 4.788 250,982 +0.05(+0.99%)
Dec 08, 2003 4.718 4.718 4.708 4.741 265,358 +0.06(+1.36%)
Dec 05, 2003 4.674 4.711 4.658 4.678 147,055 +0.02(+0.43%)
Dec 04, 2003 4.671 4.721 4.641 4.658 224,626 +0.02(+0.50%)
Dec 03, 2003 4.674 4.674 4.591 4.634 164,126 +0.03(+0.58%)
Dec 02, 2003 4.558 4.644 4.558 4.608 233,012 +0.10(+2.15%)
Dec 01, 2003 4.427 4.588 4.427 4.511 275,541 +0.12(+2.74%)
Nov 28, 2003 4.474 4.487 4.374 4.391 162,928 -0.07(-1.65%)
Nov 26, 2003 4.451 4.467 4.377 4.464 228,220 +0.01(+0.30%)
Nov 25, 2003 4.407 4.424 4.391 4.451 200,066 +0.06(+1.37%)
Nov 24, 2003 4.357 4.374 4.344 4.391 105,424 +0.05(+1.08%)
Nov 21, 2003 4.357 4.357 4.341 4.344 140,765 -0.01(-0.15%)
Nov 20, 2003 4.341 4.394 4.311 4.351 131,181 -0.01(-0.23%)
Nov 19, 2003 4.441 4.457 4.357 4.361 204,259 -0.05(-1.14%)
Nov 18, 2003 4.354 4.437 4.354 4.411 238,702 +0.06(+1.46%)
Nov 17, 2003 4.337 4.381 4.311 4.347 260,266 +0.04(+0.93%)
Nov 14, 2003 4.304 4.307 4.280 4.307 101,231 +0.00(+0.08%)
Nov 13, 2003 4.277 4.324 4.240 4.304 162,030 +0.06(+1.34%)
Nov 12, 2003 4.274 4.274 4.194 4.247 116,805 -0.01(-0.31%)
Nov 11, 2003 4.254 4.287 4.240 4.260 130,283 -0.00(-0.08%)
Nov 10, 2003 4.324 4.324 4.244 4.264 94,941 -0.04(-0.93%)
Nov 07, 2003 4.341 4.341 4.264 4.304 127,887 +0.02(+0.39%)
Nov 06, 2003 4.307 4.307 4.277 4.287 67,687 -0.01(-0.23%)
Nov 05, 2003 4.107 4.307 4.260 4.297 93,144 +0.01(+0.16%)
Nov 04, 2003 4.107 4.290 4.107 4.290 197,269 +0.18(+4.47%)
Nov 03, 2003 4.097 4.154 4.093 4.107 179,610 -0.02(-0.40%)
Oct 31, 2003 4.190 4.194 4.140 4.124 214,442 -0.05(-1.20%)
Oct 30, 2003 4.007 4.170 4.007 4.174 397,438 -0.05(-1.19%)
Oct 29, 2003 4.307 4.331 4.144 4.224 268,053 -0.09(-2.01%)
Oct 28, 2003 4.347 4.364 4.347 4.311 295,607 -0.04(-0.84%)
Oct 27, 2003 4.401 4.404 4.341 4.347 326,156 -0.08(-1.88%)
Oct 24, 2003 4.424 4.467 4.407 4.431 284,526 +0.01(+0.23%)
Oct 23, 2003 4.424 4.471 4.381 4.421 216,838 +0.03(+0.61%)
Oct 22, 2003 4.341 4.424 4.331 4.394 236,905 +0.09(+2.02%)
Oct 21, 2003 4.424 4.424 4.260 4.307 348,320 -0.12(-2.71%)
Oct 20, 2003 4.437 4.457 4.424 4.427 270,150 -0.01(-0.23%)
Oct 17, 2003 4.424 4.441 4.397 4.437 226,123 +0.03(+0.68%)
Oct 16, 2003 4.454 4.454 4.344 4.407 196,472 -0.05(-1.05%)
Oct 15, 2003 4.471 4.501 4.407 4.454 239,002 -0.01(-0.15%)
Oct 14, 2003 4.491 4.497 4.457 4.461 251,581 -0.01(-0.22%)
Oct 13, 2003 4.407 4.484 4.407 4.471 238,103 +0.08(+1.83%)
Oct 10, 2003 4.341 4.404 4.341 4.391 172,213 +0.04(+0.84%)
Oct 09, 2003 4.407 4.424 4.354 4.354 250,383 -0.03(-0.61%)
Oct 08, 2003 4.341 4.381 4.327 4.381 210,848 +0.08(+1.78%)
Oct 07, 2003 4.270 4.324 4.257 4.304 277,338 +0.08(+1.90%)
Oct 06, 2003 4.174 4.254 4.157 4.224 277,637 +0.10(+2.35%)
Oct 03, 2003 4.093 4.274 4.093 4.127 720,001 +0.03(+0.82%)
Oct 02, 2003 3.933 4.591 3.756 4.093 3,761,137 -0.68(-14.33%)
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.