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 )

4.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 8.167 8.308 8.047 8.254 1,450,626 +0.12(+1.43%)
Jun 29, 2011 7.985 8.145 7.949 8.137 1,104,312 +0.15(+1.91%)
Jun 28, 2011 8.196 8.196 7.862 7.985 1,020,640 +0.02(+0.27%)
Jun 27, 2011 7.952 7.985 7.771 7.963 1,799,891 -0.03(-0.36%)
Jun 24, 2011 8.355 8.395 7.952 7.992 1,819,591 -0.38(-4.51%)
Jun 23, 2011 8.217 8.439 8.036 8.370 934,509 +0.09(+1.05%)
Jun 22, 2011 8.348 8.377 8.243 8.283 732,429 -0.12(-1.38%)
Jun 21, 2011 8.297 8.453 8.297 8.399 1,230,054 +0.13(+1.63%)
Jun 20, 2011 8.239 8.265 8.214 8.265 1,917,925 +0.05(+0.66%)
Jun 17, 2011 8.167 8.250 8.130 8.210 1,215,835 +0.12(+1.53%)
Jun 16, 2011 8.025 8.167 7.985 8.087 665,256 +0.04(+0.50%)
Jun 15, 2011 8.058 8.119 7.985 8.047 652,227 -0.06(-0.76%)
Jun 14, 2011 8.294 8.294 8.054 8.108 831,667 +0.05(+0.59%)
Jun 13, 2011 7.996 8.130 7.996 8.061 840,183 +0.07(+0.82%)
Jun 10, 2011 8.039 8.167 7.898 7.996 1,912,558 -0.08(-1.03%)
Jun 09, 2011 8.090 8.130 8.039 8.079 1,021,596 -0.02(-0.22%)
Jun 08, 2011 8.312 8.348 8.039 8.098 1,709,415 -0.21(-2.58%)
Jun 07, 2011 8.330 8.377 8.261 8.312 1,169,005 +0.00(+0.00%)
Jun 06, 2011 8.366 8.475 8.275 8.312 1,004,156 -0.04(-0.48%)
Jun 03, 2011 8.355 8.421 8.261 8.352 1,831,270 -0.08(-0.95%)
May 24, 2011 8.638 8.696 8.399 8.431 1,511,986 -0.21(-2.48%)
May 23, 2011 8.646 8.689 8.537 8.646 820,561 -0.08(-0.96%)
May 20, 2011 8.686 8.791 8.662 8.729 1,058,568 +0.00(+0.04%)
May 19, 2011 8.751 8.798 8.675 8.725 711,019 +0.03(+0.33%)
May 18, 2011 8.689 8.707 8.569 8.696 892,804 +0.05(+0.55%)
May 17, 2011 8.529 8.751 8.493 8.649 1,490,347 +0.09(+1.06%)
May 16, 2011 8.711 8.711 8.522 8.559 997,596 -0.16(-1.87%)
May 13, 2011 8.711 8.872 8.700 8.722 1,293,383 +0.05(+0.54%)
May 12, 2011 8.575 8.747 8.464 8.675 1,330,740 +0.09(+1.04%)
May 11, 2011 8.790 8.872 8.568 8.586 1,881,130 -0.20(-2.28%)
May 10, 2011 8.854 8.854 8.697 8.786 2,259,052 +0.01(+0.16%)
May 09, 2011 8.195 8.905 8.138 8.772 3,815,830 +0.75(+9.29%)
May 06, 2011 8.034 8.227 8.019 8.026 1,147,788 +0.01(+0.13%)
May 05, 2011 8.069 8.120 7.980 8.016 1,093,924 -0.05(-0.62%)
May 04, 2011 8.181 8.274 7.976 8.066 1,252,867 -0.13(-1.57%)
May 03, 2011 8.245 8.317 8.098 8.195 891,420 -0.08(-0.91%)
May 02, 2011 8.281 8.284 8.270 8.270 1,072,489 +0.03(+0.39%)
Apr 29, 2011 8.245 8.252 8.173 8.238 934,990 -0.02(-0.26%)
Apr 28, 2011 8.206 8.274 8.202 8.259 1,341,578 +0.01(+0.17%)
Apr 27, 2011 8.252 8.267 8.209 8.245 689,551 +0.00(+0.00%)
Apr 26, 2011 8.173 8.267 8.132 8.245 1,018,980 +0.07(+0.88%)
Apr 25, 2011 8.130 8.191 8.066 8.173 1,288,253 +0.16(+2.01%)
Apr 21, 2011 8.005 8.044 7.928 8.012 1,242,574 +0.00(+0.00%)
Apr 20, 2011 8.026 8.080 7.991 8.012 1,310,072 +0.03(+0.36%)
Apr 19, 2011 8.184 8.209 7.944 7.983 2,051,471 -0.21(-2.58%)
Apr 18, 2011 8.267 8.267 8.163 8.195 1,268,941 -0.11(-1.30%)
Apr 15, 2011 8.360 8.389 8.263 8.302 1,214,503 -0.08(-0.90%)
Apr 14, 2011 8.338 8.388 8.299 8.378 770,085 -0.01(-0.17%)
Apr 13, 2011 8.518 8.532 8.342 8.392 1,157,094 -0.09(-1.06%)
Apr 12, 2011 8.553 8.600 8.338 8.482 1,623,830 -0.13(-1.50%)
Apr 11, 2011 8.715 8.747 8.586 8.611 1,174,724 -0.14(-1.56%)
Apr 08, 2011 8.883 8.897 8.707 8.747 1,007,727 -0.11(-1.21%)
Apr 07, 2011 8.837 8.897 8.811 8.854 721,782 +0.04(+0.41%)
Apr 06, 2011 8.740 8.826 8.740 8.819 849,861 +0.10(+1.19%)
Apr 05, 2011 8.779 8.828 8.650 8.715 1,174,896 -0.07(-0.82%)
Apr 04, 2011 8.937 8.962 8.783 8.786 1,338,119 -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.