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 (%)
Jun 30, 2011 8.142 8.283 8.023 8.229 1,454,964 +0.12(+1.43%)
Jun 29, 2011 7.961 8.120 7.925 8.113 1,107,614 +0.15(+1.91%)
Jun 28, 2011 8.171 8.171 7.838 7.961 1,023,693 +0.02(+0.27%)
Jun 27, 2011 7.929 7.961 7.748 7.940 1,805,274 -0.03(-0.36%)
Jun 24, 2011 8.330 8.370 7.929 7.968 1,825,032 -0.38(-4.51%)
Jun 23, 2011 8.193 8.414 8.012 8.345 937,304 +0.09(+1.05%)
Jun 22, 2011 8.323 8.352 8.218 8.258 734,620 -0.12(-1.38%)
Jun 21, 2011 8.272 8.428 8.272 8.374 1,233,733 +0.13(+1.62%)
Jun 20, 2011 8.215 8.240 8.189 8.240 1,923,661 +0.05(+0.66%)
Jun 17, 2011 8.142 8.225 8.106 8.186 1,219,471 +0.12(+1.53%)
Jun 16, 2011 8.001 8.142 7.961 8.063 667,246 +0.04(+0.50%)
Jun 15, 2011 8.034 8.095 7.961 8.023 654,177 -0.06(-0.76%)
Jun 14, 2011 8.269 8.269 8.030 8.084 834,154 +0.05(+0.59%)
Jun 13, 2011 7.972 8.106 7.972 8.037 842,696 +0.07(+0.82%)
Jun 10, 2011 8.016 8.142 7.874 7.972 1,918,278 -0.08(-1.03%)
Jun 09, 2011 8.066 8.106 8.016 8.055 1,024,652 -0.02(-0.22%)
Jun 08, 2011 8.287 8.323 8.016 8.073 1,714,527 -0.21(-2.58%)
Jun 07, 2011 8.305 8.352 8.236 8.287 1,172,501 +0.00(+0.00%)
Jun 06, 2011 8.341 8.450 8.251 8.287 1,007,159 -0.04(-0.48%)
Jun 03, 2011 8.330 8.395 8.236 8.327 1,836,746 -0.08(-0.95%)
May 24, 2011 8.613 8.671 8.374 8.406 1,516,508 -0.21(-2.48%)
May 23, 2011 8.620 8.663 8.511 8.620 823,015 -0.08(-0.96%)
May 20, 2011 8.660 8.765 8.636 8.703 1,061,734 +0.00(+0.04%)
May 19, 2011 8.725 8.772 8.649 8.699 713,145 +0.03(+0.33%)
May 18, 2011 8.663 8.681 8.544 8.671 895,474 +0.05(+0.55%)
May 17, 2011 8.504 8.725 8.468 8.623 1,494,804 +0.09(+1.06%)
May 16, 2011 8.685 8.685 8.497 8.533 1,000,580 -0.16(-1.87%)
May 13, 2011 8.685 8.846 8.674 8.696 1,297,251 +0.05(+0.54%)
May 12, 2011 8.549 8.721 8.438 8.649 1,334,720 +0.09(+1.04%)
May 11, 2011 8.764 8.846 8.542 8.560 1,886,755 -0.20(-2.28%)
May 10, 2011 8.828 8.828 8.671 8.760 2,265,808 +0.01(+0.16%)
May 09, 2011 8.170 8.878 8.113 8.746 3,827,242 +0.74(+9.29%)
May 06, 2011 8.010 8.203 7.995 8.002 1,151,220 +0.01(+0.13%)
May 05, 2011 8.045 8.095 7.956 7.992 1,097,196 -0.05(-0.62%)
May 04, 2011 8.156 8.249 7.952 8.042 1,256,614 -0.13(-1.57%)
May 03, 2011 8.220 8.292 8.074 8.170 894,086 -0.08(-0.91%)
May 02, 2011 8.256 8.260 8.245 8.245 1,075,697 +0.03(+0.39%)
Apr 29, 2011 8.220 8.228 8.149 8.213 937,786 -0.02(-0.26%)
Apr 28, 2011 8.181 8.249 8.178 8.235 1,345,590 +0.01(+0.17%)
Apr 27, 2011 8.228 8.242 8.185 8.220 691,613 +0.00(+0.00%)
Apr 26, 2011 8.149 8.242 8.108 8.220 1,022,028 +0.07(+0.88%)
Apr 25, 2011 8.106 8.167 8.042 8.149 1,292,105 +0.16(+2.01%)
Apr 21, 2011 7.981 8.020 7.904 7.988 1,246,290 +0.00(+0.00%)
Apr 20, 2011 8.002 8.056 7.967 7.988 1,313,990 +0.03(+0.36%)
Apr 19, 2011 8.160 8.185 7.920 7.960 2,057,606 -0.21(-2.58%)
Apr 18, 2011 8.242 8.242 8.138 8.170 1,272,736 -0.11(-1.30%)
Apr 15, 2011 8.335 8.364 8.238 8.278 1,218,135 -0.08(-0.90%)
Apr 14, 2011 8.313 8.363 8.274 8.353 772,388 -0.01(-0.17%)
Apr 13, 2011 8.492 8.506 8.317 8.367 1,160,554 -0.09(-1.06%)
Apr 12, 2011 8.528 8.574 8.313 8.456 1,628,686 -0.13(-1.50%)
Apr 11, 2011 8.689 8.721 8.560 8.585 1,178,237 -0.14(-1.56%)
Apr 08, 2011 8.857 8.871 8.682 8.721 1,010,741 -0.11(-1.21%)
Apr 07, 2011 8.810 8.871 8.785 8.828 723,940 +0.04(+0.41%)
Apr 06, 2011 8.714 8.799 8.714 8.792 852,403 +0.10(+1.19%)
Apr 05, 2011 8.753 8.802 8.624 8.689 1,178,410 -0.07(-0.82%)
Apr 04, 2011 8.910 8.935 8.757 8.760 1,342,120 -0.15(-1.65%)
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.