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 (%)
Nov 30, 2010 9.227 9.259 9.149 9.181 922,007 -0.10(-1.11%)
Nov 29, 2010 9.195 9.298 9.138 9.284 865,985 +0.08(+0.89%)
Nov 26, 2010 9.230 9.269 9.195 9.202 287,117 -0.07(-0.80%)
Nov 24, 2010 9.269 9.277 9.277 9.277 855,801 +0.04(+0.38%)
Nov 23, 2010 9.305 9.312 9.195 9.241 1,237,650 -0.15(-1.62%)
Nov 22, 2010 9.472 9.472 9.301 9.394 1,329,859 -0.07(-0.79%)
Nov 19, 2010 9.440 9.514 9.436 9.468 797,705 +0.02(+0.26%)
Nov 18, 2010 9.575 9.575 9.443 9.443 1,115,318 -0.03(-0.30%)
Nov 17, 2010 9.475 9.510 9.422 9.472 1,244,877 -0.01(-0.11%)
Nov 16, 2010 9.440 9.500 9.401 9.482 2,420,517 +0.01(+0.07%)
Nov 15, 2010 9.475 9.563 9.419 9.475 1,080,359 +0.02(+0.19%)
Nov 12, 2010 9.451 9.500 9.405 9.458 1,081,597 -0.05(-0.52%)
Nov 11, 2010 9.444 9.517 9.422 9.507 1,057,150 +0.02(+0.19%)
Nov 10, 2010 9.408 9.507 9.370 9.489 1,290,843 +0.08(+0.90%)
Nov 09, 2010 9.465 9.560 9.370 9.405 2,784,491 -0.18(-1.91%)
Nov 08, 2010 9.489 9.669 9.352 9.588 2,732,133 +0.03(+0.33%)
Nov 05, 2010 9.486 9.605 9.479 9.556 1,479,315 +0.09(+0.93%)
Nov 04, 2010 9.405 9.486 9.384 9.468 1,563,852 +0.11(+1.20%)
Nov 03, 2010 9.370 9.391 9.247 9.356 951,910 -0.02(-0.19%)
Nov 02, 2010 9.278 9.380 9.233 9.373 1,499,606 +0.19(+2.07%)
Nov 01, 2010 9.183 9.282 9.148 9.183 1,216,432 +0.03(+0.35%)
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%)
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.