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 +0.110 (+2.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2011 6.746 6.787 6.566 6.603 899,374 -0.13(-1.86%)
Aug 30, 2011 6.585 6.787 6.585 6.728 922,416 +0.12(+1.78%)
Aug 29, 2011 6.437 6.618 6.437 6.610 841,482 +0.24(+3.69%)
Aug 26, 2011 6.257 6.437 6.228 6.375 642,831 +0.08(+1.23%)
Aug 25, 2011 6.434 6.511 6.224 6.298 762,912 -0.11(-1.67%)
Aug 24, 2011 6.401 6.585 6.272 6.404 720,343 -0.02(-0.29%)
Aug 23, 2011 6.253 6.434 6.142 6.423 1,042,878 +0.21(+3.44%)
Aug 22, 2011 6.272 6.379 6.110 6.209 805,867 +0.07(+1.08%)
Aug 19, 2011 6.162 6.437 6.143 6.143 799,807 -0.10(-1.59%)
Aug 18, 2011 6.459 6.566 6.143 6.242 1,326,976 -0.38(-5.72%)
Aug 17, 2011 6.732 6.768 6.562 6.621 813,416 -0.06(-0.88%)
Aug 16, 2011 6.749 6.792 6.615 6.680 808,228 -0.14(-2.07%)
Aug 15, 2011 6.615 6.825 6.590 6.821 654,423 +0.25(+3.74%)
Aug 12, 2011 6.753 6.767 6.550 6.575 665,295 -0.09(-1.41%)
Aug 11, 2011 6.724 6.832 6.593 6.669 1,365,878 +0.00(+0.00%)
Aug 10, 2011 6.615 6.915 6.521 6.669 2,316,115 -0.29(-4.16%)
Aug 09, 2011 5.804 6.959 6.412 6.959 3,822,004 +0.98(+16.33%)
Aug 08, 2011 5.804 6.264 5.797 5.982 3,674,717 -0.60(-9.08%)
Aug 05, 2011 6.633 6.810 6.253 6.579 2,107,222 -0.04(-0.55%)
Aug 04, 2011 6.850 6.894 6.604 6.615 2,197,038 -0.37(-5.33%)
Aug 03, 2011 7.154 7.183 6.800 6.988 1,372,123 -0.18(-2.52%)
Aug 02, 2011 7.527 7.541 7.158 7.169 1,105,000 -0.32(-4.25%)
Aug 01, 2011 7.487 7.560 7.397 7.487 895,140 +0.08(+1.03%)
Jul 29, 2011 7.143 7.429 7.085 7.411 1,450,261 +0.18(+2.50%)
Jul 28, 2011 7.324 7.408 7.165 7.230 1,849,057 -0.12(-1.62%)
Jul 27, 2011 7.433 7.473 7.303 7.350 1,375,837 -0.12(-1.65%)
Jul 26, 2011 7.480 7.581 7.440 7.473 1,016,458 -0.01(-0.19%)
Jul 25, 2011 7.874 7.897 7.422 7.487 2,562,773 -0.54(-6.68%)
Jul 22, 2011 8.001 8.023 7.987 8.023 540,972 +0.03(+0.32%)
Jul 21, 2011 7.921 8.012 7.911 7.997 710,719 +0.09(+1.10%)
Jul 20, 2011 7.874 7.947 7.871 7.911 668,904 +0.01(+0.18%)
Jul 19, 2011 7.827 7.954 7.827 7.896 779,597 +0.08(+1.07%)
Jul 18, 2011 8.023 8.052 7.784 7.813 1,554,377 -0.27(-3.31%)
Jul 15, 2011 8.001 8.131 7.958 8.081 1,152,821 +0.13(+1.59%)
Jul 14, 2011 7.958 8.030 7.911 7.954 978,597 +0.00(+0.00%)
Jul 13, 2011 7.929 7.987 7.835 7.954 1,271,945 +0.05(+0.69%)
Jul 12, 2011 7.853 7.961 7.840 7.900 650,325 +0.01(+0.09%)
Jul 11, 2011 8.034 8.034 7.864 7.892 1,162,597 -0.21(-2.59%)
Jul 08, 2011 8.041 8.106 7.972 8.102 1,296,937 +0.03(+0.31%)
Jul 07, 2011 8.131 8.272 8.048 8.077 1,134,778 -0.03(-0.40%)
Jul 06, 2011 8.258 8.287 8.048 8.110 941,587 -0.18(-2.18%)
Jul 05, 2011 8.287 8.323 8.182 8.291 724,196 +0.03(+0.35%)
Jul 01, 2011 8.207 8.312 8.193 8.262 1,008,359 +0.03(+0.40%)
Jun 30, 2011 8.142 8.283 8.023 8.229 1,454,964 +0.12(+1.43%)
Jun 29, 2011 7.961 8.120 7.925 8.113 1,107,614 +0.15(+1.91%)
Jun 28, 2011 8.171 8.171 7.838 7.961 1,023,693 +0.02(+0.27%)
Jun 27, 2011 7.929 7.961 7.748 7.940 1,805,274 -0.03(-0.36%)
Jun 24, 2011 8.330 8.370 7.929 7.968 1,825,032 -0.38(-4.51%)
Jun 23, 2011 8.193 8.414 8.012 8.345 937,304 +0.09(+1.05%)
Jun 22, 2011 8.323 8.352 8.218 8.258 734,620 -0.12(-1.38%)
Jun 21, 2011 8.272 8.428 8.272 8.374 1,233,733 +0.13(+1.62%)
Jun 20, 2011 8.215 8.240 8.189 8.240 1,923,661 +0.05(+0.66%)
Jun 17, 2011 8.142 8.225 8.106 8.186 1,219,471 +0.12(+1.53%)
Jun 16, 2011 8.001 8.142 7.961 8.063 667,246 +0.04(+0.50%)
Jun 15, 2011 8.034 8.095 7.961 8.023 654,177 -0.06(-0.76%)
Jun 14, 2011 8.269 8.269 8.030 8.084 834,154 +0.05(+0.59%)
Jun 13, 2011 7.972 8.106 7.972 8.037 842,696 +0.07(+0.82%)
Jun 10, 2011 8.016 8.142 7.874 7.972 1,918,278 -0.08(-1.03%)
Jun 09, 2011 8.066 8.106 8.016 8.055 1,024,652 -0.02(-0.22%)
Jun 08, 2011 8.287 8.323 8.016 8.073 1,714,527 -0.21(-2.58%)
Jun 07, 2011 8.305 8.352 8.236 8.287 1,172,501 +0.00(+0.00%)
Jun 06, 2011 8.341 8.450 8.251 8.287 1,007,159 -0.04(-0.48%)
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.