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 )

4.260 +0.010 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2006 9.728 9.742 9.655 9.665 420,440 -0.03(-0.31%)
Mar 30, 2006 9.859 9.862 9.695 9.695 607,668 -0.11(-1.16%)
Mar 29, 2006 9.712 9.862 9.695 9.809 572,432 +0.10(+1.07%)
Mar 28, 2006 9.832 9.869 9.705 9.705 656,341 -0.07(-0.75%)
Mar 27, 2006 9.695 9.836 9.645 9.779 726,215 +0.14(+1.49%)
Mar 24, 2006 9.605 9.708 9.544 9.635 446,718 +0.06(+0.66%)
Mar 23, 2006 9.678 9.685 9.544 9.571 555,411 -0.06(-0.59%)
Mar 22, 2006 9.685 9.708 9.621 9.628 734,277 +0.00(+0.03%)
Mar 21, 2006 9.661 9.695 9.548 9.625 930,463 +0.01(+0.14%)
Mar 20, 2006 9.544 9.648 9.541 9.611 1,158,899 +0.12(+1.27%)
Mar 17, 2006 9.494 9.554 9.440 9.491 694,861 -0.00(-0.04%)
Mar 16, 2006 9.497 9.544 9.481 9.494 776,978 -0.01(-0.14%)
Mar 15, 2006 9.544 9.551 9.477 9.507 854,915 +0.00(+0.00%)
Mar 14, 2006 9.544 9.544 9.477 9.507 490,314 -0.03(-0.32%)
Mar 13, 2006 9.544 9.544 9.444 9.538 912,248 +0.05(+0.57%)
Mar 10, 2006 9.534 9.544 9.387 9.484 1,109,330 +0.11(+1.18%)
Mar 09, 2006 9.477 9.558 9.343 9.373 6,941,151 -0.32(-3.32%)
Mar 08, 2006 10.06 10.06 9.655 9.695 1,609,797 -0.36(-3.53%)
Mar 07, 2006 10.18 10.19 10.02 10.05 604,383 -0.12(-1.22%)
Mar 06, 2006 10.40 10.40 10.11 10.17 617,223 -0.14(-1.36%)
Mar 03, 2006 10.04 10.42 9.986 10.31 1,057,073 +0.28(+2.77%)
Mar 02, 2006 10.05 10.08 10.03 10.04 826,547 +0.03(+0.30%)
Mar 01, 2006 10.05 10.08 9.986 10.01 741,145 -0.01(-0.13%)
Feb 28, 2006 10.38 10.38 9.980 10.02 1,152,628 -0.36(-3.48%)
Feb 27, 2006 10.21 10.38 10.11 10.38 1,093,802 -0.16(-1.49%)
Feb 24, 2006 10.79 10.90 10.46 10.54 722,333 -0.25(-2.36%)
Feb 23, 2006 10.92 10.97 10.77 10.79 473,891 -0.19(-1.74%)
Feb 22, 2006 10.97 11.05 10.85 10.98 491,509 +0.01(+0.06%)
Feb 21, 2006 10.97 11.17 10.97 10.98 782,353 -0.01(-0.12%)
Feb 17, 2006 11.12 11.12 10.97 10.99 656,042 -0.14(-1.29%)
Feb 16, 2006 11.07 11.17 11.01 11.13 509,425 +0.10(+0.91%)
Feb 15, 2006 11.06 11.14 10.90 11.03 486,731 +0.02(+0.15%)
Feb 14, 2006 11.17 11.17 10.72 11.02 1,034,677 -0.62(-5.35%)
Feb 13, 2006 11.96 12.05 11.62 11.64 1,348,515 -0.31(-2.58%)
Feb 10, 2006 12.06 12.06 11.47 11.95 1,780,004 -0.20(-1.68%)
Feb 09, 2006 12.17 12.36 12.07 12.15 1,333,584 +0.10(+0.86%)
Feb 08, 2006 12.22 12.22 11.92 12.05 1,143,670 +0.13(+1.07%)
Feb 07, 2006 12.01 12.33 11.79 11.92 3,618,237 +0.42(+3.67%)
Feb 06, 2006 11.03 11.50 10.99 11.50 1,244,599 +0.62(+5.69%)
Feb 03, 2006 10.65 10.88 10.60 10.88 471,203 +0.28(+2.65%)
Feb 02, 2006 10.78 10.78 10.57 10.60 655,445 -0.12(-1.09%)
Feb 01, 2006 10.81 10.83 10.63 10.72 411,780 -0.02(-0.19%)
Jan 31, 2006 10.77 10.88 10.67 10.74 534,807 +0.00(+0.03%)
Jan 30, 2006 10.61 10.84 10.57 10.73 825,054 +0.10(+0.94%)
Jan 27, 2006 10.51 10.65 10.50 10.63 355,343 +0.12(+1.18%)
Jan 26, 2006 10.60 10.70 10.39 10.51 542,870 -0.06(-0.57%)
Jan 25, 2006 10.70 10.70 10.38 10.57 786,833 -0.05(-0.44%)
Jan 24, 2006 10.30 10.68 10.30 10.62 1,056,775 +0.40(+3.90%)
Jan 23, 2006 10.02 10.25 9.953 10.22 604,383 +0.29(+2.97%)
Jan 20, 2006 9.896 10.03 9.852 9.923 489,717 +0.09(+0.92%)
Jan 19, 2006 9.852 9.936 9.762 9.832 788,326 -0.03(-0.34%)
Jan 18, 2006 10.05 10.07 9.732 9.866 751,597 -0.21(-2.13%)
Jan 17, 2006 10.16 10.23 10.05 10.08 358,628 -0.08(-0.82%)
Jan 13, 2006 10.20 10.26 10.08 10.16 278,900 -0.03(-0.30%)
Jan 12, 2006 10.21 10.21 10.05 10.19 514,502 +0.00(+0.00%)
Jan 11, 2006 10.26 10.30 10.10 10.19 349,073 -0.01(-0.13%)
Jan 10, 2006 10.19 10.23 10.10 10.21 559,293 +0.04(+0.36%)
Jan 09, 2006 10.18 10.30 10.12 10.17 441,343 +0.06(+0.56%)
Jan 06, 2006 10.11 10.23 10.05 10.11 399,537 +0.04(+0.37%)
Jan 05, 2006 10.17 10.23 9.946 10.08 572,432 -0.06(-0.63%)
Jan 04, 2006 10.01 10.23 10.01 10.14 595,723 +0.19(+1.95%)
Jan 03, 2006 9.712 9.973 9.712 9.946 705,312 +0.30(+3.16%)
Dec 30, 2005 9.611 9.712 9.605 9.641 946,887 -0.10(-1.00%)
Dec 29, 2005 9.635 9.856 9.635 9.739 867,158 +0.07(+0.76%)
Dec 28, 2005 9.595 9.728 9.595 9.665 640,514 +0.04(+0.38%)
Dec 27, 2005 9.712 9.795 9.595 9.628 791,013 -0.06(-0.66%)
Dec 23, 2005 9.728 9.779 9.595 9.692 699,938 -0.03(-0.28%)
Dec 22, 2005 9.939 9.946 9.715 9.718 623,494 -0.16(-1.59%)
Dec 21, 2005 9.708 9.913 9.651 9.876 695,160 +0.11(+1.17%)
Dec 20, 2005 9.946 10.13 9.578 9.762 1,003,025 -0.25(-2.51%)
Dec 19, 2005 10.24 10.30 9.963 10.01 672,466 -0.15(-1.52%)
Dec 16, 2005 10.38 10.43 10.13 10.17 430,294 -0.19(-1.81%)
Dec 15, 2005 10.30 10.45 10.05 10.35 452,690 +0.01(+0.06%)
Dec 14, 2005 10.33 10.47 10.32 10.35 412,975 -0.02(-0.16%)
Dec 13, 2005 10.38 10.48 10.35 10.36 470,308 -0.16(-1.53%)
Dec 12, 2005 10.57 10.68 10.38 10.53 518,981 -0.01(-0.06%)
Dec 09, 2005 10.40 10.60 10.40 10.53 312,642 +0.07(+0.64%)
Dec 08, 2005 10.52 10.65 10.40 10.47 420,440 -0.09(-0.83%)
Dec 07, 2005 10.84 10.93 10.48 10.55 603,487 -0.34(-3.11%)
Dec 06, 2005 10.92 11.05 10.86 10.89 282,184 -0.06(-0.55%)
Dec 05, 2005 10.98 11.10 10.88 10.95 575,418 -0.27(-2.39%)
Dec 02, 2005 11.15 11.29 11.05 11.22 422,232 +0.07(+0.60%)
Dec 01, 2005 11.05 11.29 11.05 11.15 613,341 +0.17(+1.52%)
Nov 30, 2005 10.91 11.05 10.72 10.98 993,171 +0.25(+2.34%)
Nov 29, 2005 10.58 10.80 10.55 10.73 993,171 +0.30(+2.92%)
Nov 28, 2005 10.68 10.68 10.31 10.43 526,147 -0.20(-1.92%)
Nov 25, 2005 10.43 10.64 10.43 10.63 187,227 +0.16(+1.54%)
Nov 23, 2005 10.69 10.69 10.38 10.47 613,938 -0.16(-1.54%)
Nov 22, 2005 10.70 10.75 10.64 10.64 415,065 -0.08(-0.75%)
Nov 21, 2005 10.69 10.78 10.62 10.72 452,988 -0.08(-0.77%)
Nov 18, 2005 10.82 10.82 10.69 10.80 360,121 +0.10(+0.94%)
Nov 17, 2005 10.68 10.75 10.61 10.70 314,135 +0.08(+0.76%)
Nov 16, 2005 10.77 10.80 10.41 10.62 432,683 -0.14(-1.34%)
Nov 15, 2005 11.05 11.08 10.64 10.76 752,493 -0.29(-2.67%)
Nov 14, 2005 11.17 11.36 10.98 11.06 381,920 -0.06(-0.54%)
Nov 11, 2005 11.23 11.23 11.05 11.12 363,704 -0.15(-1.31%)
Nov 10, 2005 11.40 11.41 11.09 11.27 285,469 -0.14(-1.23%)
Nov 09, 2005 11.05 11.60 11.05 11.41 488,821 +0.33(+2.96%)
Nov 08, 2005 10.85 11.13 10.78 11.08 364,899 +0.20(+1.82%)
Nov 07, 2005 10.80 11.05 10.80 10.88 367,586 +0.05(+0.50%)
Nov 04, 2005 10.76 10.92 10.62 10.83 502,856 +0.07(+0.69%)
Nov 03, 2005 10.55 10.88 10.52 10.75 551,529 +0.27(+2.59%)
Nov 02, 2005 10.35 10.54 10.30 10.48 925,984 -0.04(-0.35%)
Nov 01, 2005 10.72 10.72 10.44 10.52 404,017 -0.24(-2.27%)
Oct 31, 2005 10.57 10.85 10.57 10.76 554,515 -0.02(-0.19%)
Oct 28, 2005 10.67 10.82 10.59 10.78 662,313 +0.09(+0.88%)
Oct 27, 2005 11.10 11.10 10.68 10.69 457,766 -0.42(-3.74%)
Oct 26, 2005 11.13 11.36 11.07 11.10 510,620 -0.06(-0.54%)
Oct 25, 2005 10.95 11.22 10.95 11.17 720,243 +0.38(+3.54%)
Oct 24, 2005 10.69 11.04 10.69 10.78 1,044,830 +0.09(+0.85%)
Oct 21, 2005 10.35 10.71 10.33 10.69 708,000 +0.20(+1.91%)
Oct 20, 2005 10.53 10.97 10.45 10.49 766,527 -0.37(-3.42%)
Oct 19, 2005 10.65 10.91 10.64 10.86 1,056,775 -0.06(-0.55%)
Oct 18, 2005 11.22 11.33 10.87 10.92 759,659 -0.55(-4.76%)
Oct 17, 2005 11.46 11.55 11.32 11.47 239,185 +0.01(+0.06%)
Oct 14, 2005 11.25 11.77 11.17 11.46 516,891 +0.06(+0.56%)
Oct 13, 2005 11.59 11.70 11.23 11.40 745,923 -0.54(-4.54%)
Oct 12, 2005 12.49 12.49 11.81 11.94 488,224 -0.47(-3.75%)
Oct 11, 2005 12.06 12.41 11.89 12.41 690,083 +0.60(+5.11%)
Oct 10, 2005 11.86 11.89 11.55 11.80 818,186 -0.18(-1.54%)
Oct 07, 2005 11.62 12.14 11.61 11.99 508,828 +0.40(+3.41%)
Oct 06, 2005 11.62 11.74 11.47 11.59 545,557 -0.16(-1.37%)
Oct 05, 2005 12.01 12.14 11.39 11.75 1,205,780 -0.32(-2.69%)
Oct 04, 2005 12.63 12.63 11.89 12.08 894,033 -0.61(-4.83%)
Oct 03, 2005 12.59 12.69 12.56 12.69 292,038 +0.04(+0.34%)
Sep 30, 2005 12.69 12.70 12.55 12.65 402,225 -0.06(-0.47%)
Sep 29, 2005 12.66 12.76 12.49 12.71 438,954 +0.02(+0.19%)
Sep 28, 2005 12.98 13.02 12.66 12.69 304,281 -0.27(-2.07%)
Sep 27, 2005 12.63 12.95 12.58 12.95 566,758 +0.31(+2.46%)
Sep 26, 2005 13.06 13.06 12.52 12.64 1,387,035 -0.57(-4.33%)
Sep 23, 2005 13.21 13.39 13.17 13.21 401,031 -0.15(-1.15%)
Sep 22, 2005 13.39 13.40 13.21 13.37 231,421 +0.01(+0.08%)
Sep 21, 2005 13.35 13.39 13.26 13.36 257,101 +0.13(+0.96%)
Sep 20, 2005 13.03 13.26 13.03 13.23 431,787 +0.10(+0.77%)
Sep 19, 2005 13.21 13.24 12.88 13.13 516,592 -0.08(-0.61%)
Sep 16, 2005 12.99 13.21 12.93 13.21 374,753 +0.20(+1.54%)
Sep 15, 2005 13.13 13.19 12.90 13.01 150,498 -0.14(-1.09%)
Sep 14, 2005 13.25 13.28 13.10 13.15 215,595 +0.05(+0.38%)
Sep 13, 2005 13.01 13.13 12.85 13.10 444,627 +0.04(+0.33%)
Sep 12, 2005 13.19 13.26 13.06 13.06 310,254 -0.20(-1.51%)
Sep 09, 2005 12.99 13.30 12.97 13.26 486,731 +0.25(+1.93%)
Sep 08, 2005 13.10 13.15 12.98 13.01 267,254 -0.09(-0.69%)
Sep 07, 2005 13.21 13.21 13.08 13.10 368,781 -0.12(-0.89%)
Sep 06, 2005 13.13 13.31 13.06 13.22 823,860 -0.31(-2.33%)
Sep 02, 2005 13.96 14.07 13.50 13.53 338,024 -0.37(-2.63%)
Sep 01, 2005 13.96 14.06 13.74 13.90 448,509 +0.02(+0.17%)
Aug 31, 2005 13.38 13.91 13.35 13.87 613,938 +0.56(+4.23%)
Aug 30, 2005 13.35 13.37 13.10 13.31 263,073 -0.05(-0.40%)
Aug 29, 2005 12.98 13.37 12.98 13.37 724,125 +0.60(+4.72%)
Aug 26, 2005 12.94 12.95 12.69 12.76 554,217 -0.17(-1.35%)
Aug 25, 2005 13.13 13.24 12.89 12.94 534,210 -0.17(-1.33%)
Aug 24, 2005 13.11 13.54 13.07 13.11 742,041 +0.17(+1.32%)
Aug 23, 2005 13.19 13.31 12.92 12.94 334,142 -0.25(-1.93%)
Aug 22, 2005 13.40 13.44 13.13 13.19 401,329 -0.20(-1.50%)
Aug 19, 2005 13.21 13.58 13.21 13.40 259,192 +0.23(+1.78%)
Aug 18, 2005 13.07 13.23 13.00 13.16 275,316 +0.09(+0.72%)
Aug 17, 2005 13.06 13.28 12.94 13.07 527,939 +0.01(+0.05%)
Aug 16, 2005 13.00 13.22 12.92 13.06 518,384 +0.03(+0.23%)
Aug 15, 2005 13.26 13.29 12.89 13.03 909,859 -0.35(-2.60%)
Aug 12, 2005 13.36 13.54 13.26 13.38 656,639 -0.15(-1.11%)
Aug 11, 2005 13.90 13.90 13.44 13.53 369,975 -0.20(-1.49%)
Aug 10, 2005 13.69 13.89 13.43 13.73 596,022 +0.34(+2.52%)
Aug 09, 2005 13.73 13.80 13.19 13.40 1,265,203 -0.40(-2.91%)
Aug 08, 2005 13.90 14.15 13.73 13.80 1,045,427 -0.80(-5.46%)
Aug 05, 2005 15.29 15.29 14.57 14.59 558,696 -0.65(-4.26%)
Aug 04, 2005 15.04 15.27 15.04 15.24 559,293 +0.20(+1.34%)
Aug 03, 2005 15.24 15.24 14.82 15.04 767,124 -0.36(-2.35%)
Aug 02, 2005 15.28 15.57 15.25 15.40 398,642 +0.16(+1.05%)
Aug 01, 2005 15.30 15.40 15.23 15.24 369,677 -0.01(-0.07%)
Jul 29, 2005 15.22 15.25 15.10 15.25 320,108 +0.10(+0.66%)
Jul 28, 2005 15.10 15.16 14.95 15.15 403,419 +0.06(+0.42%)
Jul 27, 2005 14.97 15.20 14.77 15.09 434,176 +0.23(+1.58%)
Jul 26, 2005 15.21 15.23 14.80 14.86 389,086 -0.27(-1.77%)
Jul 25, 2005 15.30 15.35 15.07 15.12 316,524 -0.11(-0.70%)
Jul 22, 2005 15.09 15.28 15.07 15.23 312,941 +0.20(+1.31%)
Jul 21, 2005 15.09 15.36 15.03 15.03 376,843 +0.03(+0.20%)
Jul 20, 2005 15.12 15.20 14.94 15.00 305,177 -0.06(-0.42%)
Jul 19, 2005 14.85 15.11 14.58 15.07 278,004 +0.25(+1.67%)
Jul 18, 2005 15.04 15.10 14.63 14.82 532,418 -0.25(-1.67%)
Jul 15, 2005 14.89 15.10 14.80 15.07 407,301 +0.22(+1.51%)
Jul 14, 2005 15.20 15.27 14.63 14.85 635,139 -0.36(-2.36%)
Jul 13, 2005 15.32 15.35 15.17 15.20 362,510 -0.06(-0.39%)
Jul 12, 2005 15.12 15.33 15.09 15.26 410,885 +0.19(+1.27%)
Jul 11, 2005 15.40 15.47 15.04 15.07 625,883 -0.23(-1.51%)
Jul 08, 2005 15.20 15.35 15.19 15.30 422,829 +0.13(+0.88%)
Jul 07, 2005 15.13 15.25 15.01 15.17 549,140 +0.10(+0.69%)
Jul 06, 2005 14.95 15.17 14.85 15.07 683,514 +0.19(+1.31%)
Jul 05, 2005 14.51 14.97 14.50 14.87 822,068 +0.45(+3.11%)
Jul 01, 2005 14.43 14.55 14.34 14.42 458,662 +0.21(+1.46%)
Jun 30, 2005 14.32 14.40 14.07 14.22 417,753 -0.08(-0.59%)
Jun 29, 2005 14.03 14.32 14.03 14.30 262,178 +0.20(+1.43%)
Jun 28, 2005 14.15 14.24 14.02 14.10 293,830 -0.01(-0.09%)
Jun 27, 2005 14.23 14.27 14.07 14.11 264,567 +0.11(+0.81%)
Jun 24, 2005 14.20 14.30 13.95 14.00 499,571 -0.16(-1.11%)
Jun 23, 2005 14.07 14.56 13.92 14.16 862,679 +0.27(+1.93%)
Jun 22, 2005 13.73 13.92 13.73 13.89 412,079 +0.27(+2.02%)
Jun 21, 2005 13.65 13.73 13.53 13.61 556,904 +0.08(+0.62%)
Jun 20, 2005 13.21 13.65 13.21 13.53 538,390 +0.17(+1.30%)
Jun 17, 2005 13.28 13.53 13.23 13.36 394,760 +0.12(+0.94%)
Jun 16, 2005 13.51 13.51 13.21 13.23 610,952 -0.23(-1.72%)
Jun 15, 2005 13.29 13.52 13.24 13.46 421,635 +0.14(+1.03%)
Jun 14, 2005 13.33 13.36 13.23 13.33 374,753 -0.04(-0.28%)
Jun 13, 2005 13.63 13.63 13.19 13.36 659,327 -0.27(-1.97%)
Jun 10, 2005 13.72 13.81 13.57 13.63 372,663 -0.09(-0.66%)
Jun 09, 2005 13.75 13.79 13.45 13.72 376,843 -0.01(-0.05%)
Jun 08, 2005 13.92 13.93 13.53 13.73 539,286 -0.14(-0.99%)
Jun 07, 2005 13.68 13.98 13.67 13.86 768,020 +0.30(+2.22%)
Jun 06, 2005 13.41 13.60 13.31 13.56 1,265,502 +0.44(+3.32%)
Jun 03, 2005 12.89 13.22 12.55 13.13 1,661,755 +0.23(+1.82%)
Jun 02, 2005 13.06 13.34 12.76 12.89 674,556 -0.22(-1.66%)
Jun 01, 2005 13.40 13.40 12.98 13.11 874,623 -0.28(-2.13%)
May 31, 2005 13.45 13.50 13.31 13.40 527,640 +0.08(+0.60%)
May 27, 2005 13.23 13.45 13.15 13.32 344,295 +0.12(+0.89%)
May 26, 2005 13.07 13.33 13.06 13.20 671,868 +0.17(+1.31%)
May 25, 2005 12.93 13.19 12.73 13.03 1,158,600 +0.01(+0.05%)
May 24, 2005 13.31 13.36 12.93 13.02 1,239,523 -0.44(-3.28%)
May 23, 2005 13.65 13.65 13.23 13.46 953,157 -0.31(-2.28%)
May 20, 2005 13.99 14.03 13.69 13.78 348,774 -0.15(-1.11%)
May 19, 2005 14.12 14.12 13.74 13.93 654,250 -0.22(-1.54%)
May 18, 2005 14.08 14.26 14.04 14.15 551,529 +0.13(+0.96%)
May 17, 2005 13.78 14.30 13.65 14.02 806,839 +0.17(+1.23%)
May 16, 2005 13.39 14.20 13.39 13.84 777,874 +0.25(+1.85%)
May 13, 2005 13.81 13.98 13.08 13.59 1,646,526 -0.22(-1.60%)
May 12, 2005 14.63 14.63 13.66 13.81 1,583,818 -0.85(-5.82%)
May 11, 2005 14.82 14.83 14.54 14.67 554,217 -0.17(-1.13%)
May 10, 2005 14.73 14.99 14.71 14.84 1,262,814 -0.40(-2.64%)
May 09, 2005 15.62 15.62 15.19 15.24 958,532 -0.45(-2.88%)
May 06, 2005 15.67 15.86 15.59 15.69 577,508 +0.12(+0.75%)
May 05, 2005 15.35 15.68 15.28 15.57 496,585 -0.08(-0.54%)
May 04, 2005 15.19 15.97 15.03 15.66 914,040 +0.47(+3.09%)
May 03, 2005 15.24 15.29 14.94 15.19 521,967 -0.10(-0.66%)
May 02, 2005 15.10 15.49 14.92 15.29 1,104,552 -0.32(-2.04%)
Apr 29, 2005 15.74 16.05 15.25 15.61 706,507 -0.13(-0.85%)
Apr 28, 2005 16.30 16.30 15.57 15.74 806,839 -0.68(-4.14%)
Apr 27, 2005 16.48 16.56 15.91 16.42 617,223 -0.04(-0.26%)
Apr 26, 2005 16.60 16.60 16.08 16.46 692,174 -0.14(-0.83%)
Apr 25, 2005 16.66 16.67 16.38 16.60 571,835 +0.03(+0.20%)
Apr 22, 2005 16.34 16.58 15.91 16.57 708,597 +0.32(+2.00%)
Apr 21, 2005 15.67 16.35 15.66 16.24 892,241 +0.65(+4.19%)
Apr 20, 2005 15.82 15.89 15.40 15.59 775,784 -0.07(-0.43%)
Apr 19, 2005 14.48 15.74 14.48 15.66 1,053,490 +1.31(+9.15%)
Apr 18, 2005 14.42 14.48 13.81 14.34 1,213,544 -0.11(-0.74%)
Apr 15, 2005 14.57 15.04 14.37 14.45 987,199 -0.37(-2.49%)
Apr 14, 2005 15.76 15.79 14.19 14.82 2,507,713 -0.81(-5.17%)
Apr 13, 2005 16.12 16.14 15.58 15.63 615,133 -0.45(-2.79%)
Apr 12, 2005 16.07 16.17 15.91 16.07 348,475 +0.13(+0.84%)
Apr 11, 2005 15.94 16.02 15.81 15.94 389,385 -0.06(-0.38%)
Apr 08, 2005 16.31 16.34 15.83 16.00 596,918 -0.27(-1.69%)
Apr 07, 2005 16.59 16.64 16.25 16.28 626,778 -0.23(-1.40%)
Apr 06, 2005 16.44 16.66 16.41 16.51 797,284 +0.15(+0.90%)
Apr 05, 2005 16.35 16.49 16.20 16.36 522,266 +0.04(+0.25%)
Apr 04, 2005 16.31 16.39 16.19 16.32 689,188 +0.16(+1.02%)
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.