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 )

4.160 +0.020 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jul 29, 2011 7.143 7.429 7.085 7.411 1,450,261 +0.18(+2.50%)
Jul 28, 2011 7.324 7.408 7.165 7.230 1,849,057 -0.12(-1.62%)
Jul 27, 2011 7.433 7.473 7.303 7.350 1,375,837 -0.12(-1.65%)
Jul 26, 2011 7.480 7.581 7.440 7.473 1,016,458 -0.01(-0.19%)
Jul 25, 2011 7.874 7.897 7.422 7.487 2,562,773 -0.54(-6.68%)
Jul 22, 2011 8.001 8.023 7.987 8.023 540,972 +0.03(+0.32%)
Jul 21, 2011 7.921 8.012 7.911 7.997 710,719 +0.09(+1.10%)
Jul 20, 2011 7.874 7.947 7.871 7.911 668,904 +0.01(+0.18%)
Jul 19, 2011 7.827 7.954 7.827 7.896 779,597 +0.08(+1.07%)
Jul 18, 2011 8.023 8.052 7.784 7.813 1,554,377 -0.27(-3.31%)
Jul 15, 2011 8.001 8.131 7.958 8.081 1,152,821 +0.13(+1.59%)
Jul 14, 2011 7.958 8.030 7.911 7.954 978,597 +0.00(+0.00%)
Jul 13, 2011 7.929 7.987 7.835 7.954 1,271,945 +0.05(+0.69%)
Jul 12, 2011 7.853 7.961 7.840 7.900 650,325 +0.01(+0.09%)
Jul 11, 2011 8.034 8.034 7.864 7.892 1,162,597 -0.21(-2.59%)
Jul 08, 2011 8.041 8.106 7.972 8.102 1,296,937 +0.03(+0.31%)
Jul 07, 2011 8.131 8.272 8.048 8.077 1,134,778 -0.03(-0.40%)
Jul 06, 2011 8.258 8.287 8.048 8.110 941,587 -0.18(-2.18%)
Jul 05, 2011 8.287 8.323 8.182 8.291 724,196 +0.03(+0.35%)
Jul 01, 2011 8.207 8.312 8.193 8.262 1,008,359 +0.03(+0.40%)
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%)
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.