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 )

3.905 -0.025 (-0.64%)
Streaming Delayed Price Updated: 10:05 AM EDT, Apr 30, 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 (%)
Jan 31, 2011 8.836 8.836 8.556 8.677 1,777,344 -0.15(-1.69%)
Jan 28, 2011 8.577 9.049 8.517 8.826 3,893,333 +0.28(+3.32%)
Jan 27, 2011 8.634 8.634 8.538 8.542 1,067,062 -0.05(-0.62%)
Jan 26, 2011 8.648 8.698 8.556 8.595 1,517,255 -0.06(-0.66%)
Jan 25, 2011 8.641 8.655 8.577 8.652 1,664,398 -0.02(-0.25%)
Jan 24, 2011 8.695 8.716 8.624 8.673 2,292,179 -0.01(-0.08%)
Jan 21, 2011 9.035 9.195 8.535 8.680 6,235,769 -0.42(-4.60%)
Jan 20, 2011 9.195 9.195 9.085 9.099 1,340,082 -0.10(-1.08%)
Jan 19, 2011 9.223 9.280 9.191 9.198 1,262,126 -0.05(-0.50%)
Jan 18, 2011 9.248 9.262 9.227 9.245 826,631 -0.03(-0.31%)
Jan 14, 2011 9.291 9.298 9.241 9.273 676,633 -0.03(-0.31%)
Jan 13, 2011 9.323 9.369 9.287 9.301 682,145 -0.04(-0.38%)
Jan 12, 2011 9.355 9.373 9.287 9.337 975,606 +0.01(+0.08%)
Jan 11, 2011 9.415 9.418 9.287 9.330 1,289,132 -0.07(-0.75%)
Jan 10, 2011 9.426 9.447 9.333 9.401 864,847 -0.05(-0.49%)
Jan 07, 2011 9.475 9.507 9.287 9.447 990,492 +0.00(+0.00%)
Jan 06, 2011 9.308 9.511 9.305 9.447 1,293,244 +0.13(+1.41%)
Jan 05, 2011 9.245 9.351 9.241 9.316 874,509 +0.07(+0.73%)
Jan 04, 2011 9.337 9.369 9.245 9.248 1,162,368 -0.08(-0.87%)
Jan 03, 2011 9.316 9.383 9.280 9.330 1,114,599 +0.10(+1.04%)
Dec 31, 2010 9.252 9.305 9.195 9.234 971,122 -0.08(-0.84%)
Dec 30, 2010 9.191 9.316 9.191 9.312 1,307,009 +0.11(+1.20%)
Dec 29, 2010 9.181 9.209 9.149 9.202 1,060,336 +0.02(+0.23%)
Dec 28, 2010 9.252 9.280 9.156 9.181 780,071 -0.06(-0.65%)
Dec 27, 2010 9.330 9.330 9.227 9.241 650,853 -0.10(-1.03%)
Dec 23, 2010 9.379 9.411 9.333 9.337 675,672 -0.04(-0.45%)
Dec 22, 2010 9.262 9.408 9.245 9.379 1,018,702 +0.12(+1.30%)
Dec 21, 2010 9.191 9.294 9.191 9.259 952,657 +0.08(+0.85%)
Dec 20, 2010 9.138 9.223 9.138 9.181 1,114,647 +0.04(+0.47%)
Dec 17, 2010 9.188 9.209 9.103 9.138 1,551,805 -0.07(-0.81%)
Dec 16, 2010 9.191 9.252 9.191 9.213 726,177 +0.01(+0.15%)
Dec 15, 2010 9.230 9.308 9.174 9.198 973,405 -0.06(-0.65%)
Dec 14, 2010 9.344 9.401 9.245 9.259 827,273 -0.09(-0.95%)
Dec 13, 2010 9.365 9.411 9.323 9.348 1,021,838 -0.02(-0.19%)
Dec 10, 2010 9.316 9.379 9.223 9.365 1,614,469 +0.16(+1.73%)
Dec 09, 2010 9.209 9.220 9.170 9.206 876,814 +0.01(+0.15%)
Dec 08, 2010 9.142 9.223 9.138 9.191 934,028 +0.04(+0.47%)
Dec 07, 2010 9.305 9.316 9.110 9.149 1,453,732 -0.11(-1.15%)
Dec 06, 2010 9.053 9.308 9.053 9.255 1,415,263 +0.17(+1.87%)
Dec 03, 2010 9.124 9.127 9.049 9.085 1,986,446 -0.04(-0.47%)
Dec 02, 2010 9.209 9.209 9.106 9.127 1,699,915 -0.09(-0.92%)
Dec 01, 2010 9.230 9.316 9.152 9.213 1,360,853 +0.03(+0.35%)
Nov 30, 2010 9.227 9.259 9.149 9.181 922,007 -0.10(-1.11%)
Nov 29, 2010 9.195 9.298 9.138 9.284 865,985 +0.08(+0.89%)
Nov 26, 2010 9.230 9.269 9.195 9.202 287,117 -0.07(-0.80%)
Nov 24, 2010 9.269 9.277 9.277 9.277 855,801 +0.04(+0.38%)
Nov 23, 2010 9.305 9.312 9.195 9.241 1,237,650 -0.15(-1.62%)
Nov 22, 2010 9.472 9.472 9.301 9.394 1,329,859 -0.07(-0.79%)
Nov 19, 2010 9.440 9.514 9.436 9.468 797,705 +0.02(+0.26%)
Nov 18, 2010 9.575 9.575 9.443 9.443 1,115,318 -0.03(-0.30%)
Nov 17, 2010 9.475 9.510 9.422 9.472 1,244,877 -0.01(-0.11%)
Nov 16, 2010 9.440 9.500 9.401 9.482 2,420,517 +0.01(+0.07%)
Nov 15, 2010 9.475 9.563 9.419 9.475 1,080,359 +0.02(+0.19%)
Nov 12, 2010 9.451 9.500 9.405 9.458 1,081,597 -0.05(-0.52%)
Nov 11, 2010 9.444 9.517 9.422 9.507 1,057,150 +0.02(+0.19%)
Nov 10, 2010 9.408 9.507 9.370 9.489 1,290,843 +0.08(+0.90%)
Nov 09, 2010 9.465 9.560 9.370 9.405 2,784,491 -0.18(-1.91%)
Nov 08, 2010 9.489 9.669 9.352 9.588 2,732,133 +0.03(+0.33%)
Nov 05, 2010 9.486 9.605 9.479 9.556 1,479,315 +0.09(+0.93%)
Nov 04, 2010 9.405 9.486 9.384 9.468 1,563,852 +0.11(+1.20%)
Nov 03, 2010 9.370 9.391 9.247 9.356 951,910 -0.02(-0.19%)
Nov 02, 2010 9.278 9.380 9.233 9.373 1,499,606 +0.19(+2.07%)
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.