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 (%)
Oct 29, 2010 9.106 9.180 9.043 9.152 1,213,468 +0.01(+0.15%)
Oct 28, 2010 9.092 9.166 9.020 9.138 1,165,465 +0.06(+0.66%)
Oct 27, 2010 9.155 9.229 8.885 9.078 2,781,956 -0.25(-2.71%)
Oct 25, 2010 9.415 9.486 9.317 9.331 1,788,995 -0.08(-0.90%)
Oct 22, 2010 9.412 9.415 9.331 9.415 934,273 +0.02(+0.26%)
Oct 21, 2010 9.437 9.437 9.331 9.391 1,065,089 +0.02(+0.23%)
Oct 20, 2010 9.405 9.440 9.342 9.370 881,987 -0.02(-0.26%)
Oct 19, 2010 9.401 9.451 9.324 9.394 1,544,628 -0.06(-0.67%)
Oct 18, 2010 9.359 9.482 9.349 9.458 975,551 +0.09(+1.01%)
Oct 15, 2010 9.430 9.465 9.324 9.363 1,370,127 -0.01(-0.15%)
Oct 14, 2010 9.493 9.493 9.317 9.377 2,638,245 -0.15(-1.59%)
Oct 13, 2010 9.514 9.563 9.461 9.528 1,917,908 +0.03(+0.33%)
Oct 12, 2010 9.553 9.581 9.446 9.496 1,142,063 -0.06(-0.59%)
Oct 11, 2010 9.531 9.640 9.531 9.553 922,716 +0.02(+0.22%)
Oct 08, 2010 9.531 9.581 9.433 9.531 1,115,418 +0.08(+0.89%)
Oct 07, 2010 9.521 9.521 9.419 9.447 2,639 -0.04(-0.37%)
Oct 06, 2010 9.458 9.496 9.433 9.482 1,033,671 +0.02(+0.22%)
Oct 05, 2010 9.486 9.486 9.363 9.461 853 +0.09(+0.98%)
Oct 04, 2010 9.468 9.493 9.328 9.370 1,166,981 -0.05(-0.52%)
Oct 01, 2010 9.419 9.454 9.345 9.419 1,139,807 +0.01(+0.10%)
Sep 30, 2010 9.410 9.535 9.352 9.410 1,623,536 -0.06(-0.62%)
Sep 29, 2010 9.377 9.472 9.321 9.468 1,609,986 +0.09(+0.94%)
Sep 28, 2010 9.380 9.419 9.282 9.380 1,245 +0.04(+0.38%)
Sep 27, 2010 9.352 9.366 9.292 9.345 1,328,020 +0.01(+0.11%)
Sep 24, 2010 9.359 9.377 9.292 9.335 1,636,446 +0.04(+0.45%)
Sep 23, 2010 9.475 9.482 9.261 9.292 5,162 -0.21(-2.18%)
Sep 22, 2010 9.563 9.665 9.465 9.500 1,041,672 -0.07(-0.73%)
Sep 21, 2010 9.542 9.665 9.542 9.570 884,521 +0.01(+0.07%)
Sep 20, 2010 9.517 9.598 9.430 9.563 1,263,026 +0.09(+0.97%)
Sep 17, 2010 9.472 9.549 9.405 9.472 1,450,761 +0.02(+0.26%)
Sep 15, 2010 9.482 9.503 9.373 9.447 1,804,601 -0.04(-0.44%)
Sep 14, 2010 9.570 9.591 9.482 9.489 1,179,704 -0.05(-0.55%)
Sep 13, 2010 9.563 9.633 9.510 9.542 1,402,568 +0.03(+0.33%)
Sep 10, 2010 9.528 9.595 9.475 9.510 641,826 +0.00(+0.04%)
Sep 09, 2010 9.549 9.609 9.479 9.507 760,710 +0.05(+0.56%)
Sep 08, 2010 9.408 9.581 9.408 9.454 1,306,506 +0.04(+0.45%)
Sep 07, 2010 9.662 9.669 9.387 9.412 4,200 -0.33(-3.39%)
Sep 03, 2010 9.658 9.816 9.630 9.742 1,185,839 +0.14(+1.50%)
Sep 02, 2010 9.574 9.630 9.510 9.598 4,934 +0.11(+1.15%)
Sep 01, 2010 9.405 9.531 9.370 9.489 1,217,353 +0.15(+1.66%)
Aug 31, 2010 9.331 9.493 9.296 9.335 31,855 -0.07(-0.78%)
Aug 30, 2010 9.616 9.637 9.405 9.408 1,360,581 -0.24(-2.44%)
Aug 27, 2010 9.644 9.686 9.352 9.644 1,533,097 +0.20(+2.16%)
Aug 26, 2010 9.542 9.648 9.422 9.440 2,943 -0.04(-0.44%)
Aug 25, 2010 9.444 9.503 9.352 9.482 2,915 -0.05(-0.52%)
Aug 24, 2010 9.588 9.640 9.370 9.531 11,840 -0.16(-1.63%)
Aug 23, 2010 9.862 9.880 9.669 9.690 1,401,840 -0.14(-1.47%)
Aug 20, 2010 9.901 9.901 9.732 9.834 1,354,037 -0.07(-0.75%)
Aug 19, 2010 10.10 10.10 9.858 9.908 10,176 -0.24(-2.39%)
Aug 18, 2010 10.16 10.23 10.02 10.15 45,670 -0.06(-0.62%)
Aug 17, 2010 10.14 10.23 10.09 10.21 8,621 +0.17(+1.72%)
Aug 16, 2010 9.817 10.11 9.817 10.04 1,594,956 +0.20(+1.99%)
Aug 13, 2010 9.845 10.01 9.835 9.845 1,393,839 -0.08(-0.80%)
Aug 12, 2010 9.804 9.952 9.766 9.924 1,563,528 -0.01(-0.07%)
Aug 11, 2010 9.945 10.01 9.817 9.931 13,017 -0.17(-1.64%)
Aug 10, 2010 10.19 10.21 9.993 10.10 1,694,515 -0.12(-1.15%)
Aug 09, 2010 10.28 10.28 10.14 10.21 1,542,023 -0.03(-0.34%)
Aug 06, 2010 10.25 10.31 10.07 10.25 2,286,449 +0.18(+1.81%)
Aug 05, 2010 10.07 10.12 10.01 10.07 830,990 -0.05(-0.51%)
Aug 04, 2010 10.06 10.14 9.990 10.12 2,032 +0.10(+1.00%)
Aug 03, 2010 9.955 10.11 9.835 10.02 1,054,725 +0.07(+0.66%)
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.