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 )

4.140 -0.010 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2012 5.016 5.020 4.801 4.914 1,483,956 -0.10(-2.03%)
May 30, 2012 5.169 5.189 5.016 5.016 1,240,139 -0.23(-4.33%)
May 29, 2012 5.263 5.283 5.173 5.244 821,418 +0.03(+0.53%)
May 25, 2012 5.181 5.291 5.146 5.216 866,553 +0.04(+0.76%)
May 24, 2012 5.263 5.263 5.134 5.177 677,621 -0.07(-1.27%)
May 23, 2012 5.173 5.271 5.106 5.244 978,367 +0.05(+0.91%)
May 22, 2012 5.365 5.396 5.142 5.196 1,029,197 -0.16(-2.93%)
May 21, 2012 5.142 5.377 5.118 5.353 965,688 +0.22(+4.35%)
May 18, 2012 5.279 5.279 5.122 5.130 1,069,076 -0.05(-1.06%)
May 17, 2012 5.153 5.279 5.153 5.185 1,411,112 +0.03(+0.53%)
May 16, 2012 5.408 5.420 5.138 5.157 1,971,879 -0.15(-2.73%)
May 15, 2012 5.264 5.325 5.233 5.302 1,065,675 +0.03(+0.65%)
May 14, 2012 5.275 5.348 5.252 5.268 899,210 -0.05(-0.87%)
May 11, 2012 5.302 5.356 5.252 5.314 1,099,942 -0.03(-0.65%)
May 10, 2012 5.348 5.363 5.295 5.348 1,302,107 +0.05(+0.87%)
May 09, 2012 5.272 5.344 5.176 5.302 1,322,861 +0.02(+0.44%)
May 08, 2012 5.164 5.302 5.114 5.279 2,055,187 +0.18(+3.53%)
May 07, 2012 5.107 5.176 5.038 5.099 1,375,327 -0.01(-0.15%)
May 04, 2012 5.272 5.295 5.099 5.107 2,042,683 -0.18(-3.41%)
May 03, 2012 5.498 5.498 5.272 5.287 1,420,574 -0.23(-4.10%)
May 02, 2012 5.505 5.544 5.448 5.513 712,883 -0.03(-0.48%)
May 01, 2012 5.563 5.640 5.513 5.540 956,384 -0.03(-0.48%)
Apr 30, 2012 5.536 5.621 5.513 5.567 764,564 +0.01(+0.14%)
Apr 27, 2012 5.482 5.574 5.413 5.559 854,611 +0.09(+1.61%)
Apr 26, 2012 5.452 5.521 5.440 5.471 774,168 +0.00(+0.00%)
Apr 25, 2012 5.433 5.475 5.367 5.471 1,070,578 +0.10(+1.78%)
Apr 24, 2012 5.295 5.444 5.256 5.375 947,591 +0.08(+1.52%)
Apr 23, 2012 5.371 5.390 5.252 5.295 1,122,108 -0.14(-2.54%)
Apr 20, 2012 5.479 5.502 5.367 5.433 1,069,485 +0.10(+1.94%)
Apr 19, 2012 5.344 5.440 5.310 5.329 1,363,053 -0.02(-0.36%)
Apr 18, 2012 5.482 5.494 5.348 5.348 1,727,146 -0.15(-2.65%)
Apr 17, 2012 5.475 5.582 5.475 5.494 808,290 +0.07(+1.34%)
Apr 16, 2012 5.475 5.544 5.417 5.421 892,809 -0.03(-0.63%)
Apr 13, 2012 5.548 5.578 5.429 5.456 637,774 -0.12(-2.06%)
Apr 12, 2012 5.513 5.590 5.448 5.571 811,545 +0.05(+0.90%)
Apr 11, 2012 5.456 5.551 5.433 5.521 971,470 +0.13(+2.35%)
Apr 10, 2012 5.663 5.686 5.367 5.394 1,919,897 -0.28(-5.00%)
Apr 09, 2012 5.759 5.759 5.609 5.678 1,297,203 -0.14(-2.44%)
Apr 05, 2012 5.816 5.862 5.778 5.820 683,824 -0.04(-0.65%)
Apr 04, 2012 5.954 5.988 5.755 5.858 1,476,146 -0.14(-2.36%)
Apr 03, 2012 5.981 6.058 5.958 6.000 949,605 -0.02(-0.38%)
Apr 02, 2012 6.088 6.119 5.966 6.023 1,317,243 -0.07(-1.07%)
Mar 30, 2012 6.123 6.151 5.996 6.088 1,730,868 +0.03(+0.51%)
Mar 29, 2012 5.969 6.084 5.889 6.058 1,776,787 +0.05(+0.77%)
Mar 28, 2012 5.747 6.035 5.747 6.012 2,796,718 +0.30(+5.31%)
Mar 27, 2012 5.705 5.816 5.693 5.709 1,343,201 +0.02(+0.27%)
Mar 26, 2012 5.716 5.751 5.636 5.693 1,610,881 +0.02(+0.41%)
Mar 23, 2012 5.624 5.693 5.505 5.670 1,222,061 +0.04(+0.68%)
Mar 22, 2012 5.736 5.743 5.582 5.632 1,560,308 -0.17(-2.97%)
Mar 21, 2012 5.705 5.835 5.663 5.805 1,357,651 +0.09(+1.61%)
Mar 20, 2012 5.801 5.812 5.624 5.713 2,344,623 -0.15(-2.61%)
Mar 19, 2012 5.881 6.054 5.847 5.866 2,947,457 +0.00(+0.07%)
Mar 16, 2012 5.667 5.939 5.644 5.862 5,852,146 +0.34(+6.11%)
Mar 15, 2012 5.329 5.598 5.222 5.525 3,696,995 +0.28(+5.26%)
Mar 14, 2012 5.295 5.310 5.214 5.249 1,218,779 -0.06(-1.16%)
Mar 13, 2012 5.160 5.310 5.122 5.310 1,174,509 +0.20(+3.90%)
Mar 12, 2012 5.149 5.168 5.053 5.111 890,467 -0.05(-0.89%)
Mar 09, 2012 5.111 5.226 5.065 5.157 991,012 +0.05(+0.90%)
Mar 08, 2012 5.107 5.145 5.030 5.111 962,339 +0.04(+0.83%)
Mar 07, 2012 5.007 5.111 4.992 5.068 1,191,867 +0.07(+1.46%)
Mar 06, 2012 5.195 5.199 4.996 4.996 3,355,195 -0.28(-5.24%)
Mar 05, 2012 5.341 5.356 5.214 5.272 1,901,245 -0.06(-1.15%)
Mar 02, 2012 5.421 5.425 5.298 5.333 1,538,811 -0.07(-1.28%)
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.