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 )

3.900 -0.030 (-0.76%)
Official Closing Price Updated: 4:00 PM 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 (%)
Nov 30, 2011 4.590 4.756 4.590 4.722 1,374,800 +0.23(+5.12%)
Nov 29, 2011 4.635 4.636 4.481 4.492 1,103,612 -0.13(-2.85%)
Nov 28, 2011 4.688 4.711 4.567 4.624 1,153,476 +0.10(+2.25%)
Nov 25, 2011 4.594 4.635 4.522 4.522 578,842 -0.09(-1.96%)
Nov 23, 2011 4.718 4.733 4.560 4.613 1,146,784 -0.15(-3.09%)
Nov 22, 2011 4.884 4.922 4.699 4.760 1,981,052 -0.27(-5.32%)
Nov 21, 2011 5.200 5.215 4.989 5.027 1,360,646 -0.26(-4.92%)
Nov 18, 2011 5.269 5.313 5.244 5.287 1,483,517 +0.05(+0.99%)
Nov 17, 2011 5.276 5.361 5.125 5.235 1,858,646 -0.02(-0.42%)
Nov 16, 2011 5.335 5.398 5.250 5.258 966,447 -0.08(-1.59%)
Nov 15, 2011 5.272 5.379 5.235 5.342 955,345 +0.08(+1.47%)
Nov 14, 2011 5.342 5.342 5.165 5.265 1,072,995 -0.08(-1.45%)
Nov 11, 2011 5.247 5.350 5.234 5.342 1,471,558 +0.15(+2.91%)
Nov 10, 2011 5.254 5.302 5.165 5.191 1,616,238 +0.10(+2.03%)
Nov 09, 2011 5.073 5.125 5.025 5.088 1,704,681 -0.05(-1.01%)
Nov 08, 2011 5.165 5.184 5.003 5.140 2,056,496 +0.09(+1.75%)
Nov 07, 2011 5.210 5.294 4.985 5.051 1,774,197 -0.18(-3.52%)
Nov 04, 2011 5.239 5.287 5.165 5.235 701,082 -0.05(-0.91%)
Nov 03, 2011 5.328 5.365 5.169 5.283 838,032 +0.01(+0.28%)
Nov 02, 2011 5.258 5.320 5.162 5.269 569,304 +0.09(+1.78%)
Nov 01, 2011 5.132 5.283 4.944 5.176 1,551,607 -0.14(-2.70%)
Oct 31, 2011 5.586 5.623 5.313 5.320 1,427,515 -0.31(-5.50%)
Oct 28, 2011 5.608 5.730 5.556 5.630 879,420 -0.02(-0.33%)
Oct 27, 2011 5.483 5.885 5.472 5.649 2,770,572 +0.36(+6.76%)
Oct 26, 2011 5.320 5.350 5.154 5.291 1,197,959 +0.04(+0.77%)
Oct 25, 2011 5.350 5.350 5.165 5.250 1,430,035 -0.08(-1.59%)
Oct 24, 2011 5.361 5.516 5.294 5.335 1,645,435 +0.03(+0.56%)
Oct 21, 2011 5.224 5.306 5.180 5.306 1,213,284 +0.17(+3.23%)
Oct 20, 2011 5.276 5.276 5.033 5.140 1,019,150 -0.09(-1.76%)
Oct 19, 2011 5.376 5.376 5.195 5.232 701,581 -0.12(-2.21%)
Oct 18, 2011 5.276 5.398 5.191 5.350 813,427 +0.10(+1.83%)
Oct 17, 2011 5.438 5.464 5.239 5.254 1,720,431 -0.21(-3.91%)
Oct 14, 2011 5.405 5.494 5.376 5.468 703,578 +0.12(+2.21%)
Oct 13, 2011 5.283 5.354 5.151 5.350 854,077 +0.04(+0.69%)
Oct 12, 2011 5.258 5.379 5.239 5.313 1,375,118 +0.14(+2.78%)
Oct 11, 2011 4.937 5.180 4.900 5.169 1,739,159 +0.21(+4.24%)
Oct 10, 2011 4.712 4.962 4.704 4.959 1,239,802 +0.32(+7.01%)
Oct 07, 2011 4.778 4.804 4.590 4.634 1,647,595 -0.13(-2.64%)
Oct 06, 2011 4.793 4.841 4.689 4.759 2,089,511 -0.03(-0.69%)
Oct 05, 2011 4.796 4.962 4.693 4.793 1,571,395 -0.02(-0.38%)
Oct 04, 2011 4.475 4.841 4.272 4.811 2,584,827 +0.28(+6.10%)
Oct 03, 2011 5.162 5.180 4.520 4.534 1,837,332 -0.67(-12.84%)
Sep 30, 2011 5.424 5.479 5.191 5.202 1,030,927 -0.31(-5.56%)
Sep 29, 2011 5.619 5.627 5.350 5.508 890,581 +0.00(+0.00%)
Sep 28, 2011 5.634 5.686 5.508 5.508 864,073 -0.17(-2.93%)
Sep 27, 2011 5.796 5.807 5.623 5.674 1,241,561 -0.03(-0.45%)
Sep 26, 2011 5.804 5.807 5.627 5.700 753,178 -0.09(-1.53%)
Sep 23, 2011 5.671 5.918 5.645 5.789 1,119,640 +0.12(+2.08%)
Sep 22, 2011 5.719 5.959 5.608 5.671 1,806,407 -0.16(-2.72%)
Sep 21, 2011 6.014 6.071 5.822 5.829 1,193,243 -0.18(-3.07%)
Sep 20, 2011 6.114 6.250 6.014 6.014 579,503 -0.10(-1.69%)
Sep 19, 2011 6.184 6.221 6.088 6.117 572,285 -0.17(-2.64%)
Sep 16, 2011 6.324 6.383 6.253 6.283 633,962 -0.06(-0.99%)
Sep 15, 2011 6.217 6.372 6.217 6.346 835,826 +0.10(+1.53%)
Sep 14, 2011 6.235 6.261 6.114 6.250 1,259,412 +0.05(+0.77%)
Sep 13, 2011 6.213 6.250 6.143 6.202 1,057,708 -0.01(-0.12%)
Sep 12, 2011 6.099 6.265 6.066 6.209 659,892 +0.03(+0.54%)
Sep 09, 2011 6.158 6.269 6.125 6.176 851,440 -0.00(-0.06%)
Sep 08, 2011 6.305 6.364 6.180 6.180 619,191 -0.17(-2.67%)
Sep 07, 2011 6.423 6.466 6.316 6.350 665,221 +0.01(+0.12%)
Sep 06, 2011 6.261 6.364 6.191 6.342 910,077 -0.02(-0.35%)
Sep 02, 2011 6.438 6.527 6.361 6.364 707,023 -0.21(-3.25%)
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.