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 (%)
Aug 31, 2012 4.596 4.753 4.580 4.712 1,093,547 +0.14(+3.17%)
Aug 30, 2012 4.632 4.666 4.559 4.567 699,275 -0.07(-1.56%)
Aug 29, 2012 4.668 4.698 4.628 4.640 788,415 -0.04(-0.77%)
Aug 27, 2012 4.753 4.829 4.672 4.676 751,498 -0.06(-1.36%)
Aug 24, 2012 4.737 4.777 4.696 4.741 824,916 -0.01(-0.25%)
Aug 23, 2012 4.837 4.869 4.749 4.753 979,361 -0.10(-1.99%)
Aug 22, 2012 4.906 4.934 4.817 4.849 1,005,436 -0.07(-1.39%)
Aug 21, 2012 4.938 5.030 4.910 4.918 1,153,079 -0.01(-0.16%)
Aug 20, 2012 5.026 5.030 4.897 4.926 1,040,508 -0.11(-2.16%)
Aug 17, 2012 5.079 5.087 5.010 5.034 1,228,020 -0.05(-1.03%)
Aug 16, 2012 5.079 5.115 5.060 5.087 757,828 +0.00(+0.00%)
Aug 15, 2012 5.071 5.131 5.030 5.087 1,390,663 +0.02(+0.32%)
Aug 14, 2012 5.086 5.094 5.045 5.071 1,310,658 -0.00(-0.08%)
Aug 13, 2012 5.023 5.074 5.000 5.074 1,081,606 +0.05(+1.02%)
Aug 10, 2012 5.090 5.090 4.976 5.023 1,834,016 -0.02(-0.47%)
Aug 09, 2012 5.000 5.102 4.972 5.047 2,060,302 +0.11(+2.31%)
Aug 08, 2012 4.921 5.055 4.782 4.933 3,765,533 +0.02(+0.48%)
Aug 07, 2012 4.638 4.984 4.638 4.909 6,198,414 +0.32(+7.03%)
Aug 06, 2012 4.622 4.677 4.528 4.587 1,215,001 -0.04(-0.85%)
Aug 03, 2012 4.379 4.677 4.324 4.626 2,670,695 +0.33(+7.59%)
Aug 02, 2012 4.363 4.461 4.218 4.300 2,949,782 -0.11(-2.58%)
Aug 01, 2012 4.630 4.654 3.640 4.414 17,256,626 -0.18(-4.02%)
Jul 31, 2012 4.638 4.701 4.599 4.599 661,083 -0.04(-0.76%)
Jul 30, 2012 4.674 4.674 4.571 4.634 883,523 -0.03(-0.59%)
Jul 27, 2012 4.591 4.717 4.540 4.662 1,013,179 +0.13(+2.77%)
Jul 26, 2012 4.654 4.658 4.520 4.536 936,019 -0.03(-0.60%)
Jul 25, 2012 4.646 4.677 4.544 4.563 878,572 -0.06(-1.36%)
Jul 24, 2012 4.854 4.866 4.599 4.626 2,381,222 -0.31(-6.22%)
Jul 23, 2012 4.984 4.984 4.913 4.933 724,760 -0.08(-1.65%)
Jul 20, 2012 4.980 5.063 4.980 5.015 608,537 -0.00(-0.08%)
Jul 19, 2012 5.094 5.122 5.012 5.019 583,190 -0.06(-1.24%)
Jul 18, 2012 5.071 5.141 5.059 5.082 854,080 +0.01(+0.15%)
Jul 17, 2012 5.110 5.122 5.019 5.074 627,898 -0.02(-0.31%)
Jul 16, 2012 5.078 5.106 5.019 5.090 525,184 +0.01(+0.15%)
Jul 13, 2012 5.090 5.149 5.039 5.082 927,404 +0.02(+0.31%)
Jul 12, 2012 5.071 5.090 5.000 5.067 643,089 -0.04(-0.69%)
Jul 11, 2012 5.185 5.196 5.059 5.102 1,072,009 -0.06(-1.14%)
Jul 10, 2012 5.306 5.353 5.122 5.161 548,974 -0.12(-2.23%)
Jul 09, 2012 5.365 5.365 5.263 5.279 463,151 -0.09(-1.61%)
Jul 06, 2012 5.322 5.416 5.322 5.365 604,818 -0.02(-0.44%)
Jul 05, 2012 5.409 5.420 5.326 5.389 688,059 -0.04(-0.80%)
Jul 03, 2012 5.342 5.456 5.326 5.432 842,553 +0.08(+1.54%)
Jul 02, 2012 5.338 5.354 5.204 5.350 967,360 +0.02(+0.29%)
Jun 29, 2012 5.255 5.361 5.165 5.334 1,939,299 +0.19(+3.67%)
Jun 28, 2012 5.067 5.157 5.043 5.145 1,142,204 +0.06(+1.08%)
Jun 27, 2012 5.055 5.133 5.008 5.090 1,045,606 +0.05(+0.94%)
Jun 26, 2012 5.004 5.071 4.953 5.043 744,602 +0.04(+0.71%)
Jun 25, 2012 5.031 5.106 4.992 5.008 581,129 -0.10(-2.00%)
Jun 22, 2012 5.126 5.208 5.019 5.110 1,169,001 +0.01(+0.23%)
Jun 21, 2012 5.228 5.267 5.094 5.098 745,670 -0.16(-3.06%)
Jun 20, 2012 5.259 5.346 5.200 5.259 710,587 +0.00(+0.00%)
Jun 19, 2012 5.129 5.271 5.118 5.259 616,198 +0.16(+3.16%)
Jun 18, 2012 5.063 5.161 5.015 5.098 823,693 -0.02(-0.31%)
Jun 15, 2012 5.074 5.133 4.992 5.114 985,781 +0.06(+1.09%)
Jun 14, 2012 4.984 5.082 4.937 5.059 882,869 +0.07(+1.34%)
Jun 13, 2012 5.067 5.110 4.960 4.992 949,986 -0.09(-1.85%)
Jun 12, 2012 5.141 5.220 5.051 5.086 694,706 -0.02(-0.39%)
Jun 11, 2012 5.310 5.322 5.102 5.106 697,202 -0.16(-2.99%)
Jun 08, 2012 5.196 5.298 5.110 5.263 834,864 +0.02(+0.45%)
Jun 07, 2012 5.259 5.306 5.149 5.240 1,177,929 +0.02(+0.45%)
Jun 06, 2012 4.913 5.228 4.896 5.216 1,212,742 +0.35(+7.10%)
Jun 05, 2012 4.784 4.905 4.776 4.870 574,777 +0.08(+1.64%)
Jun 04, 2012 4.831 4.925 4.717 4.791 1,230,569 -0.02(-0.49%)
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.