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 )

4.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2012 4.638 4.701 4.599 4.599 661,083 -0.04(-0.76%)
Jul 30, 2012 4.674 4.674 4.571 4.634 883,523 -0.03(-0.59%)
Jul 27, 2012 4.591 4.717 4.540 4.662 1,013,179 +0.13(+2.77%)
Jul 26, 2012 4.654 4.658 4.520 4.536 936,019 -0.03(-0.60%)
Jul 25, 2012 4.646 4.677 4.544 4.563 878,572 -0.06(-1.36%)
Jul 24, 2012 4.854 4.866 4.599 4.626 2,381,222 -0.31(-6.22%)
Jul 23, 2012 4.984 4.984 4.913 4.933 724,760 -0.08(-1.65%)
Jul 20, 2012 4.980 5.063 4.980 5.015 608,537 -0.00(-0.08%)
Jul 19, 2012 5.094 5.122 5.012 5.019 583,190 -0.06(-1.24%)
Jul 18, 2012 5.071 5.141 5.059 5.082 854,080 +0.01(+0.15%)
Jul 17, 2012 5.110 5.122 5.019 5.074 627,898 -0.02(-0.31%)
Jul 16, 2012 5.078 5.106 5.019 5.090 525,184 +0.01(+0.15%)
Jul 13, 2012 5.090 5.149 5.039 5.082 927,404 +0.02(+0.31%)
Jul 12, 2012 5.071 5.090 5.000 5.067 643,089 -0.04(-0.69%)
Jul 11, 2012 5.185 5.196 5.059 5.102 1,072,009 -0.06(-1.14%)
Jul 10, 2012 5.306 5.353 5.122 5.161 548,974 -0.12(-2.23%)
Jul 09, 2012 5.365 5.365 5.263 5.279 463,151 -0.09(-1.61%)
Jul 06, 2012 5.322 5.416 5.322 5.365 604,818 -0.02(-0.44%)
Jul 05, 2012 5.409 5.420 5.326 5.389 688,059 -0.04(-0.80%)
Jul 03, 2012 5.342 5.456 5.326 5.432 842,553 +0.08(+1.54%)
Jul 02, 2012 5.338 5.354 5.204 5.350 967,360 +0.02(+0.29%)
Jun 29, 2012 5.255 5.361 5.165 5.334 1,939,299 +0.19(+3.67%)
Jun 28, 2012 5.067 5.157 5.043 5.145 1,142,204 +0.06(+1.08%)
Jun 27, 2012 5.055 5.133 5.008 5.090 1,045,606 +0.05(+0.94%)
Jun 26, 2012 5.004 5.071 4.953 5.043 744,602 +0.04(+0.71%)
Jun 25, 2012 5.031 5.106 4.992 5.008 581,129 -0.10(-2.00%)
Jun 22, 2012 5.126 5.208 5.019 5.110 1,169,001 +0.01(+0.23%)
Jun 21, 2012 5.228 5.267 5.094 5.098 745,670 -0.16(-3.06%)
Jun 20, 2012 5.259 5.346 5.200 5.259 710,587 +0.00(+0.00%)
Jun 19, 2012 5.129 5.271 5.118 5.259 616,198 +0.16(+3.16%)
Jun 18, 2012 5.063 5.161 5.015 5.098 823,693 -0.02(-0.31%)
Jun 15, 2012 5.074 5.133 4.992 5.114 985,781 +0.06(+1.09%)
Jun 14, 2012 4.984 5.082 4.937 5.059 882,869 +0.07(+1.34%)
Jun 13, 2012 5.067 5.110 4.960 4.992 949,986 -0.09(-1.85%)
Jun 12, 2012 5.141 5.220 5.051 5.086 694,706 -0.02(-0.39%)
Jun 11, 2012 5.310 5.322 5.102 5.106 697,202 -0.16(-2.99%)
Jun 08, 2012 5.196 5.298 5.110 5.263 834,864 +0.02(+0.45%)
Jun 07, 2012 5.259 5.306 5.149 5.240 1,177,929 +0.02(+0.45%)
Jun 06, 2012 4.913 5.228 4.896 5.216 1,212,742 +0.35(+7.10%)
Jun 05, 2012 4.784 4.905 4.776 4.870 574,777 +0.08(+1.64%)
Jun 04, 2012 4.831 4.925 4.717 4.791 1,230,569 -0.02(-0.49%)
Jun 01, 2012 4.772 4.929 4.744 4.815 1,248,953 -0.11(-2.31%)
May 31, 2012 5.031 5.035 4.815 4.929 1,479,531 -0.10(-2.03%)
May 30, 2012 5.185 5.204 5.031 5.031 1,236,441 -0.23(-4.33%)
May 29, 2012 5.279 5.298 5.188 5.259 818,969 +0.03(+0.53%)
May 25, 2012 5.196 5.306 5.161 5.232 863,969 +0.04(+0.76%)
May 24, 2012 5.279 5.279 5.149 5.192 675,600 -0.07(-1.27%)
May 23, 2012 5.188 5.287 5.122 5.259 975,450 +0.05(+0.91%)
May 22, 2012 5.381 5.412 5.157 5.212 1,026,129 -0.16(-2.93%)
May 21, 2012 5.157 5.393 5.133 5.369 962,808 +0.22(+4.35%)
May 18, 2012 5.295 5.295 5.137 5.145 1,065,888 -0.06(-1.06%)
May 17, 2012 5.169 5.295 5.169 5.200 1,406,904 +0.03(+0.53%)
May 16, 2012 5.424 5.436 5.153 5.173 1,965,999 -0.15(-2.73%)
May 15, 2012 5.280 5.341 5.249 5.318 1,062,497 +0.03(+0.66%)
May 14, 2012 5.291 5.364 5.268 5.284 896,529 -0.05(-0.87%)
May 11, 2012 5.318 5.372 5.268 5.330 1,096,663 -0.03(-0.65%)
May 10, 2012 5.364 5.379 5.311 5.364 1,298,224 +0.05(+0.87%)
May 09, 2012 5.287 5.360 5.191 5.318 1,318,917 +0.02(+0.44%)
May 08, 2012 5.180 5.318 5.130 5.295 2,049,059 +0.18(+3.53%)
May 07, 2012 5.122 5.191 5.053 5.114 1,371,226 -0.01(-0.15%)
May 04, 2012 5.287 5.310 5.114 5.122 2,036,592 -0.18(-3.41%)
May 03, 2012 5.514 5.514 5.287 5.303 1,416,338 -0.23(-4.10%)
May 02, 2012 5.522 5.560 5.464 5.530 710,757 -0.03(-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.