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 )

4.140 -0.010 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2004 5.359 5.543 5.269 5.346 620,866 -0.10(-1.78%)
Jan 29, 2004 5.733 5.816 5.008 5.442 1,598,738 -0.37(-6.32%)
Jan 28, 2004 6.063 6.080 5.800 5.810 1,519,070 -0.29(-4.71%)
Jan 27, 2004 6.144 6.190 6.060 6.097 481,598 -0.06(-1.03%)
Jan 26, 2004 6.250 6.250 5.720 6.160 1,893,447 -0.51(-7.70%)
Jan 23, 2004 6.594 6.678 6.561 6.674 750,250 +0.13(+1.94%)
Jan 22, 2004 6.624 6.644 6.548 6.548 853,578 -0.09(-1.41%)
Jan 21, 2004 6.504 6.678 6.477 6.641 1,008,720 +0.19(+3.00%)
Jan 20, 2004 6.277 6.594 6.244 6.447 1,026,091 +0.32(+5.23%)
Jan 16, 2004 6.144 6.344 6.110 6.127 1,206,091 +0.05(+0.77%)
Jan 15, 2004 5.843 6.117 5.796 6.080 1,383,696 +0.30(+5.26%)
Jan 14, 2004 5.429 5.840 5.429 5.776 1,463,363 +0.35(+6.46%)
Jan 13, 2004 5.329 5.459 5.326 5.426 274,343 +0.10(+1.82%)
Jan 12, 2004 5.309 5.412 5.285 5.329 241,098 +0.00(+0.06%)
Jan 09, 2004 5.339 5.382 5.259 5.326 308,186 -0.01(-0.19%)
Jan 08, 2004 5.209 5.302 5.209 5.336 295,607 +0.13(+2.44%)
Jan 07, 2004 5.225 5.239 5.112 5.209 229,118 +0.08(+1.63%)
Jan 06, 2004 5.239 5.239 5.108 5.125 325,857 -0.10(-1.92%)
Jan 05, 2004 5.142 5.259 5.142 5.225 532,213 +0.15(+2.96%)
Jan 02, 2004 5.058 5.155 5.008 5.075 251,880 +0.05(+1.00%)
Dec 31, 2003 5.008 5.092 4.945 5.025 125,491 +0.05(+1.01%)
Dec 30, 2003 4.958 5.012 4.925 4.975 168,319 +0.05(+1.02%)
Dec 29, 2003 5.005 5.108 4.982 4.925 409,717 -0.08(-1.60%)
Dec 26, 2003 4.925 5.008 4.878 5.005 89,251 +0.12(+2.53%)
Dec 24, 2003 4.925 4.948 4.875 4.881 99,134 -0.03(-0.54%)
Dec 23, 2003 4.908 4.958 4.858 4.908 296,805 +0.00(+0.00%)
Dec 22, 2003 5.002 5.005 4.928 4.908 321,065 -0.07(-1.34%)
Dec 19, 2003 4.928 5.005 4.925 4.975 542,396 +0.05(+0.95%)
Dec 18, 2003 4.945 4.988 4.908 4.928 359,401 +0.00(+0.07%)
Dec 17, 2003 4.841 4.925 4.841 4.925 267,454 +0.08(+1.58%)
Dec 16, 2003 4.868 4.908 4.868 4.848 284,226 +0.02(+0.48%)
Dec 15, 2003 4.995 4.995 4.781 4.825 406,423 -0.14(-2.76%)
Dec 12, 2003 4.922 4.985 4.918 4.962 227,920 +0.04(+0.75%)
Dec 11, 2003 4.858 4.935 4.845 4.925 360,000 +0.05(+1.03%)
Dec 10, 2003 4.778 4.938 4.778 4.875 319,567 +0.09(+1.81%)
Dec 09, 2003 4.775 4.838 4.708 4.788 250,982 +0.05(+0.99%)
Dec 08, 2003 4.718 4.718 4.708 4.741 265,358 +0.06(+1.36%)
Dec 05, 2003 4.674 4.711 4.658 4.678 147,055 +0.02(+0.43%)
Dec 04, 2003 4.671 4.721 4.641 4.658 224,626 +0.02(+0.50%)
Dec 03, 2003 4.674 4.674 4.591 4.634 164,126 +0.03(+0.58%)
Dec 02, 2003 4.558 4.644 4.558 4.608 233,012 +0.10(+2.15%)
Dec 01, 2003 4.427 4.588 4.427 4.511 275,541 +0.12(+2.74%)
Nov 28, 2003 4.474 4.487 4.374 4.391 162,928 -0.07(-1.65%)
Nov 26, 2003 4.451 4.467 4.377 4.464 228,220 +0.01(+0.30%)
Nov 25, 2003 4.407 4.424 4.391 4.451 200,066 +0.06(+1.37%)
Nov 24, 2003 4.357 4.374 4.344 4.391 105,424 +0.05(+1.08%)
Nov 21, 2003 4.357 4.357 4.341 4.344 140,765 -0.01(-0.15%)
Nov 20, 2003 4.341 4.394 4.311 4.351 131,181 -0.01(-0.23%)
Nov 19, 2003 4.441 4.457 4.357 4.361 204,259 -0.05(-1.14%)
Nov 18, 2003 4.354 4.437 4.354 4.411 238,702 +0.06(+1.46%)
Nov 17, 2003 4.337 4.381 4.311 4.347 260,266 +0.04(+0.93%)
Nov 14, 2003 4.304 4.307 4.280 4.307 101,231 +0.00(+0.08%)
Nov 13, 2003 4.277 4.324 4.240 4.304 162,030 +0.06(+1.34%)
Nov 12, 2003 4.274 4.274 4.194 4.247 116,805 -0.01(-0.31%)
Nov 11, 2003 4.254 4.287 4.240 4.260 130,283 -0.00(-0.08%)
Nov 10, 2003 4.324 4.324 4.244 4.264 94,941 -0.04(-0.93%)
Nov 07, 2003 4.341 4.341 4.264 4.304 127,887 +0.02(+0.39%)
Nov 06, 2003 4.307 4.307 4.277 4.287 67,687 -0.01(-0.23%)
Nov 05, 2003 4.107 4.307 4.260 4.297 93,144 +0.01(+0.16%)
Nov 04, 2003 4.107 4.290 4.107 4.290 197,269 +0.18(+4.47%)
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.