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 )

3.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 8.638 8.696 8.399 8.431 1,511,986 -0.21(-2.48%)
May 23, 2011 8.646 8.689 8.537 8.646 820,561 -0.08(-0.96%)
May 20, 2011 8.686 8.791 8.662 8.729 1,058,568 +0.00(+0.04%)
May 19, 2011 8.751 8.798 8.675 8.725 711,019 +0.03(+0.33%)
May 18, 2011 8.689 8.707 8.569 8.696 892,804 +0.05(+0.55%)
May 17, 2011 8.529 8.751 8.493 8.649 1,490,347 +0.09(+1.06%)
May 16, 2011 8.711 8.711 8.522 8.559 997,596 -0.16(-1.87%)
May 13, 2011 8.711 8.872 8.700 8.722 1,293,383 +0.05(+0.54%)
May 12, 2011 8.575 8.747 8.464 8.675 1,330,740 +0.09(+1.04%)
May 11, 2011 8.790 8.872 8.568 8.586 1,881,130 -0.20(-2.28%)
May 10, 2011 8.854 8.854 8.697 8.786 2,259,052 +0.01(+0.16%)
May 09, 2011 8.195 8.905 8.138 8.772 3,815,830 +0.75(+9.29%)
May 06, 2011 8.034 8.227 8.019 8.026 1,147,788 +0.01(+0.13%)
May 05, 2011 8.069 8.120 7.980 8.016 1,093,924 -0.05(-0.62%)
May 04, 2011 8.181 8.274 7.976 8.066 1,252,867 -0.13(-1.57%)
May 03, 2011 8.245 8.317 8.098 8.195 891,420 -0.08(-0.91%)
May 02, 2011 8.281 8.284 8.270 8.270 1,072,489 +0.03(+0.39%)
Apr 29, 2011 8.245 8.252 8.173 8.238 934,990 -0.02(-0.26%)
Apr 28, 2011 8.206 8.274 8.202 8.259 1,341,578 +0.01(+0.17%)
Apr 27, 2011 8.252 8.267 8.209 8.245 689,551 +0.00(+0.00%)
Apr 26, 2011 8.173 8.267 8.132 8.245 1,018,980 +0.07(+0.88%)
Apr 25, 2011 8.130 8.191 8.066 8.173 1,288,253 +0.16(+2.01%)
Apr 21, 2011 8.005 8.044 7.928 8.012 1,242,574 +0.00(+0.00%)
Apr 20, 2011 8.026 8.080 7.991 8.012 1,310,072 +0.03(+0.36%)
Apr 19, 2011 8.184 8.209 7.944 7.983 2,051,471 -0.21(-2.58%)
Apr 18, 2011 8.267 8.267 8.163 8.195 1,268,941 -0.11(-1.30%)
Apr 15, 2011 8.360 8.389 8.263 8.302 1,214,503 -0.08(-0.90%)
Apr 14, 2011 8.338 8.388 8.299 8.378 770,085 -0.01(-0.17%)
Apr 13, 2011 8.518 8.532 8.342 8.392 1,157,094 -0.09(-1.06%)
Apr 12, 2011 8.553 8.600 8.338 8.482 1,623,830 -0.13(-1.50%)
Apr 11, 2011 8.715 8.747 8.586 8.611 1,174,724 -0.14(-1.56%)
Apr 08, 2011 8.883 8.897 8.707 8.747 1,007,727 -0.11(-1.21%)
Apr 07, 2011 8.837 8.897 8.811 8.854 721,782 +0.04(+0.41%)
Apr 06, 2011 8.740 8.826 8.740 8.819 849,861 +0.10(+1.19%)
Apr 05, 2011 8.779 8.828 8.650 8.715 1,174,896 -0.07(-0.82%)
Apr 04, 2011 8.937 8.962 8.783 8.786 1,338,119 -0.15(-1.65%)
Apr 01, 2011 8.994 9.030 8.926 8.933 777,759 +0.03(+0.32%)
Mar 31, 2011 8.926 8.973 8.894 8.905 1,128,545 +0.00(+0.04%)
Mar 30, 2011 9.055 9.109 8.897 8.901 2,102,614 -0.15(-1.70%)
Mar 29, 2011 8.994 9.102 8.994 9.055 900,084 +0.05(+0.52%)
Mar 28, 2011 9.141 9.191 9.009 9.009 1,047,255 -0.10(-1.06%)
Mar 25, 2011 9.087 9.159 9.070 9.105 809,011 +0.04(+0.40%)
Mar 24, 2011 9.163 9.195 9.052 9.070 819,494 -0.08(-0.90%)
Mar 23, 2011 9.181 9.222 9.091 9.152 738,703 -0.02(-0.20%)
Mar 22, 2011 9.141 9.281 9.116 9.170 710,046 +0.00(+0.04%)
Mar 21, 2011 9.152 9.174 9.112 9.166 971,485 +0.05(+0.55%)
Mar 18, 2011 9.080 9.134 8.998 9.116 1,387,720 +0.11(+1.23%)
Mar 17, 2011 9.181 9.195 8.984 9.005 1,849,633 -0.04(-0.48%)
Mar 16, 2011 9.306 9.385 9.041 9.048 2,405,495 -0.11(-1.17%)
Mar 15, 2011 9.180 9.274 9.066 9.156 2,620,887 +0.09(+0.99%)
Mar 14, 2011 8.958 9.080 8.905 9.066 1,316,274 +0.07(+0.80%)
Mar 11, 2011 8.876 9.048 8.876 8.994 1,094,078 +0.03(+0.28%)
Mar 10, 2011 9.080 9.105 8.901 8.969 1,423,710 -0.18(-2.00%)
Mar 09, 2011 8.984 9.249 8.984 9.152 1,483,839 +0.15(+1.63%)
Mar 08, 2011 8.941 9.034 8.937 9.005 909,861 +0.03(+0.36%)
Mar 07, 2011 8.915 8.994 8.912 8.973 1,364,829 +0.05(+0.52%)
Mar 04, 2011 8.804 8.937 8.790 8.926 1,171,418 +0.11(+1.22%)
Mar 03, 2011 8.808 8.883 8.772 8.819 1,010,408 +0.05(+0.61%)
Mar 02, 2011 8.643 8.808 8.643 8.765 739,292 +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.