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 )

4.160 +0.020 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2004 8.932 8.932 8.517 8.541 1,103,063 -0.44(-4.91%)
Mar 30, 2004 8.932 9.048 8.841 8.982 888,321 +0.14(+1.59%)
Mar 29, 2004 8.431 8.948 8.264 8.841 1,466,658 +0.66(+8.13%)
Mar 26, 2004 8.010 8.284 7.980 8.177 593,312 +0.23(+2.86%)
Mar 25, 2004 7.643 8.010 7.616 7.950 699,036 +0.34(+4.48%)
Mar 24, 2004 7.509 7.639 7.479 7.609 507,654 +0.13(+1.74%)
Mar 23, 2004 7.469 7.546 7.349 7.479 438,170 +0.08(+1.04%)
Mar 22, 2004 7.519 7.546 7.339 7.402 429,185 -0.08(-1.03%)
Mar 19, 2004 7.346 7.563 7.339 7.479 435,774 +0.14(+1.96%)
Mar 18, 2004 7.112 7.346 7.112 7.336 284,825 +0.16(+2.19%)
Mar 17, 2004 6.978 7.212 6.965 7.179 352,213 +0.21(+3.07%)
Mar 16, 2004 7.279 7.279 6.845 6.965 509,451 -0.30(-4.14%)
Mar 15, 2004 7.346 7.412 7.229 7.265 435,474 +0.07(+0.97%)
Mar 12, 2004 6.895 7.245 6.855 7.195 678,670 +0.43(+6.42%)
Mar 11, 2004 7.195 7.212 6.714 6.761 938,936 -0.45(-6.29%)
Mar 10, 2004 7.279 7.406 7.179 7.215 601,099 -0.03(-0.37%)
Mar 09, 2004 7.129 7.679 7.038 7.242 965,891 +0.20(+2.85%)
Mar 08, 2004 6.911 7.075 6.841 7.042 759,834 +0.30(+4.41%)
Mar 05, 2004 6.594 6.761 6.578 6.745 864,061 +0.15(+2.33%)
Mar 04, 2004 6.477 6.594 6.411 6.591 289,917 +0.15(+2.39%)
Mar 03, 2004 6.414 6.461 6.391 6.437 294,409 -0.02(-0.36%)
Mar 02, 2004 6.511 6.528 6.394 6.461 690,650 -0.05(-0.77%)
Mar 01, 2004 6.514 6.561 6.411 6.511 628,353 +0.08(+1.25%)
Feb 27, 2004 6.427 6.457 6.354 6.431 548,686 +0.06(+1.00%)
Feb 26, 2004 6.093 6.397 6.090 6.367 604,393 +0.28(+4.55%)
Feb 25, 2004 5.967 6.093 5.967 6.090 330,649 +0.12(+2.01%)
Feb 24, 2004 5.873 5.977 5.843 5.970 203,960 +0.10(+1.65%)
Feb 23, 2004 5.917 5.963 5.846 5.873 316,572 -0.11(-1.84%)
Feb 20, 2004 5.880 5.997 5.880 5.983 298,003 +0.10(+1.64%)
Feb 19, 2004 5.957 5.973 5.876 5.886 314,176 -0.06(-0.96%)
Feb 18, 2004 5.776 5.990 5.776 5.943 277,038 +0.15(+2.59%)
Feb 17, 2004 5.943 5.943 5.733 5.793 520,832 -0.15(-2.58%)
Feb 13, 2004 6.087 6.087 5.843 5.947 412,113 -0.14(-2.36%)
Feb 12, 2004 6.013 6.093 6.013 6.090 344,426 +0.11(+1.84%)
Feb 11, 2004 5.843 5.993 5.793 5.980 335,441 +0.13(+2.28%)
Feb 10, 2004 5.760 5.863 5.683 5.846 410,316 +0.17(+3.00%)
Feb 09, 2004 5.643 5.836 5.609 5.676 297,105 +0.11(+1.98%)
Feb 06, 2004 5.543 5.676 5.543 5.566 375,874 +0.04(+0.73%)
Feb 05, 2004 5.643 5.643 5.376 5.526 466,922 -0.12(-2.07%)
Feb 04, 2004 5.730 5.773 5.409 5.643 574,443 -0.11(-1.92%)
Feb 03, 2004 5.977 6.043 5.713 5.753 676,573 -0.09(-1.54%)
Feb 02, 2004 5.426 5.843 5.426 5.843 652,613 +0.50(+9.31%)
Jan 30, 2004 5.359 5.543 5.269 5.346 620,866 -0.10(-1.78%)
Jan 29, 2004 5.733 5.816 5.008 5.442 1,598,738 -0.37(-6.32%)
Jan 28, 2004 6.063 6.080 5.800 5.810 1,519,070 -0.29(-4.71%)
Jan 27, 2004 6.144 6.190 6.060 6.097 481,598 -0.06(-1.03%)
Jan 26, 2004 6.250 6.250 5.720 6.160 1,893,447 -0.51(-7.70%)
Jan 23, 2004 6.594 6.678 6.561 6.674 750,250 +0.13(+1.94%)
Jan 22, 2004 6.624 6.644 6.548 6.548 853,578 -0.09(-1.41%)
Jan 21, 2004 6.504 6.678 6.477 6.641 1,008,720 +0.19(+3.00%)
Jan 20, 2004 6.277 6.594 6.244 6.447 1,026,091 +0.32(+5.23%)
Jan 16, 2004 6.144 6.344 6.110 6.127 1,206,091 +0.05(+0.77%)
Jan 15, 2004 5.843 6.117 5.796 6.080 1,383,696 +0.30(+5.26%)
Jan 14, 2004 5.429 5.840 5.429 5.776 1,463,363 +0.35(+6.46%)
Jan 13, 2004 5.329 5.459 5.326 5.426 274,343 +0.10(+1.82%)
Jan 12, 2004 5.309 5.412 5.285 5.329 241,098 +0.00(+0.06%)
Jan 09, 2004 5.339 5.382 5.259 5.326 308,186 -0.01(-0.19%)
Jan 08, 2004 5.209 5.302 5.209 5.336 295,607 +0.13(+2.44%)
Jan 07, 2004 5.225 5.239 5.112 5.209 229,118 +0.08(+1.63%)
Jan 06, 2004 5.239 5.239 5.108 5.125 325,857 -0.10(-1.92%)
Jan 05, 2004 5.142 5.259 5.142 5.225 532,213 +0.15(+2.96%)
Jan 02, 2004 5.058 5.155 5.008 5.075 251,880 +0.05(+1.00%)
Dec 31, 2003 5.008 5.092 4.945 5.025 125,491 +0.05(+1.01%)
Dec 30, 2003 4.958 5.012 4.925 4.975 168,319 +0.05(+1.02%)
Dec 29, 2003 5.005 5.108 4.982 4.925 409,717 -0.08(-1.60%)
Dec 26, 2003 4.925 5.008 4.878 5.005 89,251 +0.12(+2.53%)
Dec 24, 2003 4.925 4.948 4.875 4.881 99,134 -0.03(-0.54%)
Dec 23, 2003 4.908 4.958 4.858 4.908 296,805 +0.00(+0.00%)
Dec 22, 2003 5.002 5.005 4.928 4.908 321,065 -0.07(-1.34%)
Dec 19, 2003 4.928 5.005 4.925 4.975 542,396 +0.05(+0.95%)
Dec 18, 2003 4.945 4.988 4.908 4.928 359,401 +0.00(+0.07%)
Dec 17, 2003 4.841 4.925 4.841 4.925 267,454 +0.08(+1.58%)
Dec 16, 2003 4.868 4.908 4.868 4.848 284,226 +0.02(+0.48%)
Dec 15, 2003 4.995 4.995 4.781 4.825 406,423 -0.14(-2.76%)
Dec 12, 2003 4.922 4.985 4.918 4.962 227,920 +0.04(+0.75%)
Dec 11, 2003 4.858 4.935 4.845 4.925 360,000 +0.05(+1.03%)
Dec 10, 2003 4.778 4.938 4.778 4.875 319,567 +0.09(+1.81%)
Dec 09, 2003 4.775 4.838 4.708 4.788 250,982 +0.05(+0.99%)
Dec 08, 2003 4.718 4.718 4.708 4.741 265,358 +0.06(+1.36%)
Dec 05, 2003 4.674 4.711 4.658 4.678 147,055 +0.02(+0.43%)
Dec 04, 2003 4.671 4.721 4.641 4.658 224,626 +0.02(+0.50%)
Dec 03, 2003 4.674 4.674 4.591 4.634 164,126 +0.03(+0.58%)
Dec 02, 2003 4.558 4.644 4.558 4.608 233,012 +0.10(+2.15%)
Dec 01, 2003 4.427 4.588 4.427 4.511 275,541 +0.12(+2.74%)
Nov 28, 2003 4.474 4.487 4.374 4.391 162,928 -0.07(-1.65%)
Nov 26, 2003 4.451 4.467 4.377 4.464 228,220 +0.01(+0.30%)
Nov 25, 2003 4.407 4.424 4.391 4.451 200,066 +0.06(+1.37%)
Nov 24, 2003 4.357 4.374 4.344 4.391 105,424 +0.05(+1.08%)
Nov 21, 2003 4.357 4.357 4.341 4.344 140,765 -0.01(-0.15%)
Nov 20, 2003 4.341 4.394 4.311 4.351 131,181 -0.01(-0.23%)
Nov 19, 2003 4.441 4.457 4.357 4.361 204,259 -0.05(-1.14%)
Nov 18, 2003 4.354 4.437 4.354 4.411 238,702 +0.06(+1.46%)
Nov 17, 2003 4.337 4.381 4.311 4.347 260,266 +0.04(+0.93%)
Nov 14, 2003 4.304 4.307 4.280 4.307 101,231 +0.00(+0.08%)
Nov 13, 2003 4.277 4.324 4.240 4.304 162,030 +0.06(+1.34%)
Nov 12, 2003 4.274 4.274 4.194 4.247 116,805 -0.01(-0.31%)
Nov 11, 2003 4.254 4.287 4.240 4.260 130,283 -0.00(-0.08%)
Nov 10, 2003 4.324 4.324 4.244 4.264 94,941 -0.04(-0.93%)
Nov 07, 2003 4.341 4.341 4.264 4.304 127,887 +0.02(+0.39%)
Nov 06, 2003 4.307 4.307 4.277 4.287 67,687 -0.01(-0.23%)
Nov 05, 2003 4.107 4.307 4.260 4.297 93,144 +0.01(+0.16%)
Nov 04, 2003 4.107 4.290 4.107 4.290 197,269 +0.18(+4.47%)
Nov 03, 2003 4.097 4.154 4.093 4.107 179,610 -0.02(-0.40%)
Oct 31, 2003 4.190 4.194 4.140 4.124 214,442 -0.05(-1.20%)
Oct 30, 2003 4.007 4.170 4.007 4.174 397,438 -0.05(-1.19%)
Oct 29, 2003 4.307 4.331 4.144 4.224 268,053 -0.09(-2.01%)
Oct 28, 2003 4.347 4.364 4.347 4.311 295,607 -0.04(-0.84%)
Oct 27, 2003 4.401 4.404 4.341 4.347 326,156 -0.08(-1.88%)
Oct 24, 2003 4.424 4.467 4.407 4.431 284,526 +0.01(+0.23%)
Oct 23, 2003 4.424 4.471 4.381 4.421 216,838 +0.03(+0.61%)
Oct 22, 2003 4.341 4.424 4.331 4.394 236,905 +0.09(+2.02%)
Oct 21, 2003 4.424 4.424 4.260 4.307 348,320 -0.12(-2.71%)
Oct 20, 2003 4.437 4.457 4.424 4.427 270,150 -0.01(-0.23%)
Oct 17, 2003 4.424 4.441 4.397 4.437 226,123 +0.03(+0.68%)
Oct 16, 2003 4.454 4.454 4.344 4.407 196,472 -0.05(-1.05%)
Oct 15, 2003 4.471 4.501 4.407 4.454 239,002 -0.01(-0.15%)
Oct 14, 2003 4.491 4.497 4.457 4.461 251,581 -0.01(-0.22%)
Oct 13, 2003 4.407 4.484 4.407 4.471 238,103 +0.08(+1.83%)
Oct 10, 2003 4.341 4.404 4.341 4.391 172,213 +0.04(+0.84%)
Oct 09, 2003 4.407 4.424 4.354 4.354 250,383 -0.03(-0.61%)
Oct 08, 2003 4.341 4.381 4.327 4.381 210,848 +0.08(+1.78%)
Oct 07, 2003 4.270 4.324 4.257 4.304 277,338 +0.08(+1.90%)
Oct 06, 2003 4.174 4.254 4.157 4.224 277,637 +0.10(+2.35%)
Oct 03, 2003 4.093 4.274 4.093 4.127 720,001 +0.03(+0.82%)
Oct 02, 2003 3.933 4.591 3.756 4.093 3,761,137 -0.68(-14.33%)
Oct 01, 2003 4.608 4.798 4.558 4.778 305,790 +0.17(+3.70%)
Sep 30, 2003 4.761 4.765 4.678 4.608 244,692 -0.17(-3.50%)
Sep 29, 2003 4.711 4.771 4.711 4.775 138,669 +0.07(+1.42%)
Sep 26, 2003 4.748 4.805 4.681 4.708 211,447 -0.04(-0.77%)
Sep 25, 2003 4.745 4.801 4.745 4.745 288,120 -0.01(-0.21%)
Sep 24, 2003 4.624 4.741 4.624 4.755 357,604 +0.12(+2.59%)
Sep 23, 2003 4.511 4.674 4.511 4.634 392,646 +0.10(+2.13%)
Sep 22, 2003 4.474 4.538 4.454 4.538 268,652 +0.08(+1.87%)
Sep 19, 2003 4.477 4.477 4.417 4.454 258,469 +0.04(+0.98%)
Sep 18, 2003 4.391 4.538 4.391 4.411 259,967 +0.04(+0.84%)
Sep 17, 2003 4.484 4.484 4.351 4.374 405,225 -0.03(-0.76%)
Sep 16, 2003 4.407 4.474 4.391 4.407 244,692 +0.00(+0.08%)
Sep 15, 2003 4.441 4.538 4.374 4.404 348,020 -0.04(-0.90%)
Sep 12, 2003 4.501 4.507 4.441 4.444 183,893 -0.06(-1.26%)
Sep 11, 2003 4.578 4.584 4.474 4.501 270,150 -0.04(-0.81%)
Sep 10, 2003 4.558 4.584 4.514 4.538 161,131 +0.04(+0.97%)
Sep 09, 2003 4.624 4.624 4.491 4.494 410,017 -0.08(-1.75%)
Sep 08, 2003 4.604 4.651 4.558 4.574 336,340 -0.05(-1.01%)
Sep 05, 2003 4.591 4.621 4.591 4.621 177,005 +0.05(+1.17%)
Sep 04, 2003 4.594 4.594 4.507 4.568 179,700 -0.04(-0.80%)
Sep 03, 2003 4.558 4.614 4.481 4.604 411,514 -0.00(-0.07%)
Sep 02, 2003 4.628 4.628 4.541 4.608 212,346 -0.02(-0.36%)
Aug 29, 2003 4.654 4.654 4.608 4.624 189,284 -0.02(-0.36%)
Aug 28, 2003 4.654 4.658 4.591 4.641 142,562 +0.02(+0.36%)
Aug 27, 2003 4.658 4.658 4.591 4.624 143,760 -0.03(-0.72%)
Aug 26, 2003 4.624 4.674 4.558 4.658 142,862 +0.05(+1.09%)
Aug 25, 2003 4.651 4.671 4.507 4.608 143,161 +0.02(+0.51%)
Aug 22, 2003 4.574 4.651 4.507 4.584 146,456 +0.07(+1.55%)
Aug 21, 2003 4.591 4.654 4.514 4.514 200,665 -0.06(-1.24%)
Aug 20, 2003 4.641 4.674 4.558 4.571 138,070 -0.07(-1.58%)
Aug 19, 2003 4.644 4.691 4.638 4.644 182,995 -0.01(-0.29%)
Aug 18, 2003 4.694 4.694 4.624 4.658 274,043 -0.03(-0.71%)
Aug 15, 2003 4.691 4.691 4.691 4.691 25,457 +0.02(+0.43%)
Aug 14, 2003 4.591 4.674 4.591 4.671 62,895 +0.06(+1.38%)
Aug 13, 2003 4.674 4.725 4.608 4.608 115,607 -0.03(-0.72%)
Aug 12, 2003 4.708 4.718 4.641 4.641 178,203 -0.01(-0.29%)
Aug 11, 2003 4.581 4.725 4.581 4.654 107,820 +0.11(+2.35%)
Aug 08, 2003 4.591 4.741 4.548 4.548 120,100 +0.02(+0.52%)
Aug 07, 2003 4.507 4.541 4.457 4.524 89,850 +0.08(+1.88%)
Aug 06, 2003 4.551 4.551 4.411 4.441 319,567 -0.12(-2.56%)
Aug 05, 2003 4.614 4.671 4.554 4.558 195,873 +0.01(+0.22%)
Aug 04, 2003 4.624 4.725 4.541 4.548 225,225 -0.03(-0.58%)
Aug 01, 2003 4.641 4.658 4.541 4.574 451,947 -0.10(-2.21%)
Jul 31, 2003 4.758 4.791 4.674 4.678 158,436 -0.08(-1.68%)
Jul 30, 2003 4.758 4.758 4.711 4.758 153,045 +0.02(+0.49%)
Jul 29, 2003 4.838 4.838 4.708 4.735 190,482 -0.10(-2.14%)
Jul 28, 2003 4.708 4.841 4.674 4.838 206,955 +0.08(+1.61%)
Jul 25, 2003 4.808 4.808 4.574 4.761 357,604 -0.16(-3.26%)
Jul 24, 2003 4.992 5.038 4.835 4.922 304,892 -0.33(-6.35%)
Jul 23, 2003 5.215 5.259 5.212 5.255 329,750 +0.04(+0.83%)
Jul 22, 2003 5.259 5.275 5.209 5.212 361,498 -0.06(-1.20%)
Jul 21, 2003 5.272 5.275 5.215 5.275 295,907 +0.07(+1.28%)
Jul 18, 2003 5.239 5.272 5.192 5.209 219,534 +0.02(+0.39%)
Jul 17, 2003 5.209 5.259 5.125 5.189 207,554 -0.02(-0.38%)
Jul 16, 2003 5.179 5.239 5.152 5.209 211,148 +0.02(+0.39%)
Jul 15, 2003 5.235 5.259 5.135 5.189 259,068 -0.04(-0.70%)
Jul 14, 2003 5.242 5.242 5.189 5.225 311,181 -0.03(-0.51%)
Jul 11, 2003 5.108 5.252 5.075 5.252 350,716 +0.11(+2.14%)
Jul 10, 2003 5.215 5.215 5.072 5.142 147,055 -0.07(-1.28%)
Jul 09, 2003 5.142 5.209 5.108 5.209 321,065 +0.10(+2.03%)
Jul 08, 2003 5.088 5.169 5.075 5.105 231,215 +0.06(+1.26%)
Jul 07, 2003 4.935 5.048 4.935 5.042 361,797 +0.15(+3.00%)
Jul 03, 2003 4.925 4.938 4.878 4.895 119,800 -0.04(-0.88%)
Jul 02, 2003 4.808 4.938 4.808 4.938 187,188 +0.14(+2.85%)
Jul 01, 2003 4.741 4.801 4.644 4.801 249,784 +0.06(+1.27%)
Jun 30, 2003 4.758 4.858 4.708 4.741 198,569 -0.02(-0.35%)
Jun 27, 2003 4.684 4.791 4.674 4.758 317,171 +0.15(+3.26%)
Jun 26, 2003 4.371 4.644 4.371 4.608 460,932 +0.24(+5.42%)
Jun 25, 2003 4.775 4.775 4.347 4.371 1,329,187 -0.56(-11.43%)
Jun 24, 2003 5.342 5.342 4.841 4.935 838,304 -0.39(-7.39%)
Jun 23, 2003 5.409 5.422 5.326 5.329 203,660 -0.01(-0.25%)
Jun 20, 2003 5.426 5.426 5.292 5.342 230,017 +0.03(+0.63%)
Jun 19, 2003 5.326 5.352 5.265 5.309 163,228 +0.02(+0.32%)
Jun 18, 2003 5.326 5.342 5.209 5.292 201,564 -0.05(-0.94%)
Jun 17, 2003 5.379 5.409 5.312 5.342 132,080 -0.06(-1.17%)
Jun 16, 2003 5.342 5.409 5.309 5.406 161,431 +0.12(+2.21%)
Jun 13, 2003 5.245 5.472 5.175 5.289 294,110 +0.04(+0.83%)
Jun 12, 2003 5.476 5.476 5.225 5.245 338,137 -0.23(-4.21%)
Jun 11, 2003 5.459 5.492 5.416 5.476 287,521 +0.04(+0.68%)
Jun 10, 2003 5.402 5.459 5.382 5.439 190,183 +0.00(+0.06%)
Jun 09, 2003 5.409 5.459 5.376 5.436 210,848 +0.09(+1.75%)
Jun 06, 2003 5.409 5.469 5.262 5.342 286,323 +0.00(+0.06%)
Jun 05, 2003 5.426 5.442 5.309 5.339 206,356 -0.07(-1.24%)
Jun 04, 2003 5.125 5.426 5.125 5.406 221,630 +0.23(+4.45%)
Jun 03, 2003 5.242 5.295 5.078 5.175 186,289 +0.00(+0.00%)
Jun 02, 2003 5.222 5.222 5.129 5.175 329,750 +0.05(+1.04%)
May 30, 2003 5.075 5.155 4.978 5.122 337,837 +0.05(+0.92%)
May 29, 2003 5.352 5.359 4.908 5.075 621,764 -0.28(-5.18%)
May 28, 2003 5.643 5.643 5.349 5.352 348,619 -0.24(-4.30%)
May 27, 2003 5.476 5.639 5.412 5.593 395,641 +0.20(+3.72%)
May 23, 2003 5.309 5.422 5.292 5.392 450,749 +0.16(+3.13%)
May 22, 2003 5.119 5.309 5.092 5.229 454,643 +0.18(+3.50%)
May 21, 2003 5.072 5.105 5.028 5.052 161,431 +0.01(+0.20%)
May 20, 2003 4.975 5.042 4.948 5.042 186,589 +0.10(+2.03%)
May 19, 2003 4.985 5.002 4.942 4.942 212,346 -0.00(-0.07%)
May 16, 2003 4.995 5.005 4.945 4.945 324,958 +0.03(+0.68%)
May 15, 2003 4.958 4.992 4.881 4.912 285,125 +0.03(+0.62%)
May 14, 2003 4.925 4.925 4.828 4.881 286,622 +0.03(+0.55%)
May 13, 2003 4.858 4.891 4.791 4.855 211,148 +0.06(+1.32%)
May 12, 2003 4.735 4.858 4.691 4.791 385,757 +0.13(+2.87%)
May 09, 2003 4.775 4.775 4.591 4.658 461,232 -0.05(-1.06%)
May 08, 2003 4.725 4.738 4.708 4.708 224,326 +0.00(+0.07%)
May 07, 2003 4.741 4.741 4.681 4.704 366,889 -0.00(-0.07%)
May 06, 2003 4.715 4.725 4.691 4.708 444,759 +0.02(+0.43%)
May 05, 2003 4.591 4.715 4.574 4.688 633,744 +0.20(+4.39%)
May 02, 2003 4.507 4.544 4.471 4.491 151,547 +0.02(+0.52%)
May 01, 2003 4.544 4.574 4.431 4.467 189,883 -0.09(-1.98%)
Apr 30, 2003 4.574 4.604 4.514 4.558 297,704 +0.00(+0.07%)
Apr 29, 2003 4.588 4.608 4.511 4.554 151,248 -0.03(-0.73%)
Apr 28, 2003 4.608 4.608 4.341 4.588 214,143 -0.04(-0.79%)
Apr 25, 2003 4.678 4.691 4.608 4.624 172,213 -0.07(-1.42%)
Apr 24, 2003 4.718 4.738 4.678 4.691 138,968 -0.02(-0.43%)
Apr 23, 2003 4.658 4.741 4.624 4.711 424,393 -0.33(-6.49%)
Apr 22, 2003 5.008 5.058 5.008 5.038 557,671 +0.03(+0.60%)
Apr 21, 2003 4.992 5.072 4.942 5.008 661,897 +0.07(+1.35%)
Apr 17, 2003 4.908 4.975 4.885 4.942 494,177 +0.04(+0.75%)
Apr 16, 2003 4.901 4.925 4.855 4.905 256,073 +0.02(+0.34%)
Apr 15, 2003 4.841 4.908 4.841 4.888 338,736 +0.05(+0.97%)
Apr 14, 2003 4.908 4.908 4.825 4.841 268,652 -0.04(-0.82%)
Apr 11, 2003 4.875 4.891 4.808 4.881 381,265 +0.09(+1.88%)
Apr 10, 2003 4.624 4.808 4.624 4.791 623,861 +0.22(+4.74%)
Apr 09, 2003 4.658 4.674 4.544 4.574 20,366 -0.05(-1.08%)
Apr 08, 2003 4.664 4.664 4.578 4.624 56,006 -0.01(-0.14%)
Apr 07, 2003 4.671 4.691 4.541 4.631 108,419 -0.02(-0.50%)
Apr 04, 2003 4.608 4.674 4.604 4.654 29,650 +0.02(+0.36%)
Apr 03, 2003 4.688 4.691 4.624 4.638 40,133 -0.04(-0.79%)
Apr 02, 2003 4.688 4.755 4.594 4.674 72,179 -0.01(-0.21%)
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.