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 )

3.970 +0.010 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2004 11.29 11.39 11.02 11.05 655,608 -0.24(-2.16%)
Jul 29, 2004 10.97 11.34 10.85 11.30 580,733 +0.21(+1.87%)
Jul 28, 2004 10.95 11.20 10.85 11.09 479,202 +0.07(+0.67%)
Jul 27, 2004 10.98 11.09 10.73 11.02 719,102 -0.33(-2.88%)
Jul 26, 2004 11.34 11.35 10.88 11.35 1,229,153 +0.24(+2.20%)
Jul 23, 2004 11.15 11.42 11.05 11.10 507,055 -0.02(-0.15%)
Jul 22, 2004 11.52 11.60 10.85 11.12 927,555 -0.40(-3.51%)
Jul 21, 2004 11.65 11.89 11.49 11.52 917,372 +0.04(+0.32%)
Jul 20, 2004 11.08 11.50 11.02 11.49 1,056,640 +0.61(+5.65%)
Jul 19, 2004 10.29 10.87 10.26 10.87 873,645 +0.25(+2.36%)
Jul 16, 2004 10.87 11.08 10.47 10.62 863,462 -0.20(-1.85%)
Jul 15, 2004 11.32 11.55 10.82 10.82 1,745,493 -0.28(-2.53%)
Jul 14, 2004 9.883 11.19 9.883 11.10 2,385,827 +1.03(+10.25%)
Jul 13, 2004 10.86 10.86 9.980 10.07 3,594,315 -0.95(-8.66%)
Jul 12, 2004 12.59 12.59 10.68 11.03 4,652,753 -1.57(-12.44%)
Jul 09, 2004 12.19 12.60 12.19 12.59 805,658 +0.52(+4.31%)
Jul 08, 2004 11.87 12.36 11.86 12.07 655,009 +0.13(+1.06%)
Jul 07, 2004 11.70 12.02 11.70 11.94 673,878 +0.18(+1.56%)
Jul 06, 2004 11.52 12.02 11.44 11.76 926,657 +0.38(+3.31%)
Jul 02, 2004 11.06 11.43 11.02 11.38 357,604 +0.32(+2.93%)
Jul 01, 2004 11.00 11.22 11.00 11.06 308,486 +0.06(+0.58%)
Jun 30, 2004 11.05 11.05 10.85 10.99 272,546 -0.01(-0.06%)
Jun 29, 2004 11.04 11.09 10.85 11.00 568,453 +0.08(+0.76%)
Jun 28, 2004 10.90 11.33 10.77 10.92 828,420 +0.02(+0.21%)
Jun 25, 2004 10.46 11.02 10.46 10.89 652,912 +0.46(+4.42%)
Jun 24, 2004 10.23 10.46 10.22 10.43 345,025 +0.25(+2.43%)
Jun 23, 2004 10.02 10.23 10.02 10.19 443,261 +0.22(+2.18%)
Jun 22, 2004 10.28 10.28 9.883 9.970 737,971 -0.31(-2.99%)
Jun 21, 2004 9.733 10.48 9.733 10.28 941,632 +0.56(+5.77%)
Jun 18, 2004 10.20 10.27 9.442 9.716 2,299,571 -0.70(-6.76%)
Jun 17, 2004 11.10 11.55 10.02 10.42 2,327,125 -0.73(-6.58%)
Jun 16, 2004 10.53 11.32 10.48 11.16 975,475 +0.73(+7.01%)
Jun 15, 2004 10.10 10.67 10.10 10.42 717,605 +0.39(+3.93%)
Jun 14, 2004 9.983 10.10 9.950 10.03 441,764 +0.09(+0.87%)
Jun 10, 2004 9.730 9.983 9.730 9.943 303,394 +0.23(+2.41%)
Jun 09, 2004 9.636 9.816 9.556 9.709 437,271 +0.08(+0.80%)
Jun 08, 2004 9.553 9.646 9.516 9.633 243,195 +0.08(+0.87%)
Jun 07, 2004 9.559 9.563 9.359 9.549 423,494 -0.00(-0.03%)
Jun 04, 2004 9.683 9.683 9.482 9.553 314,476 -0.09(-0.97%)
Jun 03, 2004 9.519 9.683 9.482 9.646 475,608 +0.16(+1.73%)
Jun 02, 2004 9.382 9.512 9.346 9.482 439,068 +0.13(+1.39%)
Jun 01, 2004 9.182 9.429 9.182 9.352 517,837 +0.29(+3.21%)
May 28, 2004 9.012 9.098 8.848 9.062 347,421 +0.08(+0.89%)
May 27, 2004 9.182 9.265 8.598 8.982 757,139 -0.15(-1.65%)
May 26, 2004 9.015 9.182 8.948 9.132 331,847 +0.15(+1.64%)
May 25, 2004 9.048 9.098 8.768 8.985 530,716 +0.00(+0.04%)
May 24, 2004 8.658 9.065 8.648 8.982 480,100 +0.32(+3.74%)
May 21, 2004 8.801 8.801 8.611 8.658 289,318 -0.06(-0.69%)
May 20, 2004 8.748 8.771 8.598 8.718 298,303 -0.01(-0.15%)
May 19, 2004 8.765 8.771 8.341 8.731 531,315 +0.08(+0.97%)
May 18, 2004 8.548 8.711 8.464 8.648 607,987 +0.29(+3.52%)
May 17, 2004 8.331 8.511 8.267 8.354 510,949 -0.04(-0.52%)
May 14, 2004 8.514 8.514 8.147 8.397 508,553 -0.03(-0.40%)
May 13, 2004 8.214 8.481 8.134 8.431 675,675 +0.32(+3.91%)
May 12, 2004 7.870 8.224 7.846 8.113 611,881 +0.33(+4.20%)
May 11, 2004 7.379 7.896 7.319 7.786 716,107 +0.34(+4.57%)
May 10, 2004 7.896 7.900 7.095 7.446 1,664,029 -0.54(-6.73%)
May 07, 2004 8.334 8.334 7.980 7.983 557,372 -0.28(-3.43%)
May 06, 2004 8.314 8.314 7.853 8.267 829,918 -0.07(-0.80%)
May 05, 2004 8.611 8.611 8.013 8.334 603,195 -0.26(-3.07%)
May 04, 2004 8.581 8.611 8.514 8.598 334,243 +0.08(+0.98%)
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.