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 UNCHANGED
Streaming Delayed 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 28, 2013 4.955 4.989 4.849 4.871 2,151,502 -0.07(-1.37%)
Mar 27, 2013 4.790 4.963 4.753 4.938 2,117,584 +0.19(+4.00%)
Mar 26, 2013 4.976 5.060 4.681 4.748 2,872,738 -0.21(-4.25%)
Mar 25, 2013 4.828 5.039 4.710 4.959 3,653,647 +0.26(+5.47%)
Mar 22, 2013 4.521 4.892 4.499 4.702 7,176,380 +0.22(+4.79%)
Mar 21, 2013 4.322 4.529 4.217 4.487 2,788,091 +0.17(+3.91%)
Mar 20, 2013 4.255 4.356 4.196 4.318 1,984,308 +0.11(+2.61%)
Mar 19, 2013 4.213 4.334 4.183 4.209 3,128,209 +0.08(+1.84%)
Mar 18, 2013 4.044 4.209 4.031 4.133 2,759,182 +0.16(+3.92%)
Mar 15, 2013 3.943 4.027 3.930 3.977 1,877,992 +0.04(+1.07%)
Mar 14, 2013 3.842 3.943 3.842 3.934 1,622,345 +0.09(+2.41%)
Mar 13, 2013 3.783 3.846 3.774 3.842 954,795 +0.05(+1.45%)
Mar 12, 2013 3.808 3.821 3.766 3.787 819,237 -0.03(-0.77%)
Mar 11, 2013 3.837 3.846 3.795 3.816 890,476 -0.02(-0.55%)
Mar 08, 2013 3.787 3.880 3.770 3.837 1,691,068 +0.08(+2.25%)
Mar 07, 2013 3.762 3.774 3.745 3.753 679,736 -0.01(-0.34%)
Mar 06, 2013 3.753 3.795 3.745 3.766 1,208,004 +0.02(+0.56%)
Mar 05, 2013 3.711 3.774 3.702 3.745 1,368,266 +0.04(+1.14%)
Mar 04, 2013 3.757 3.774 3.686 3.702 1,385,440 -0.05(-1.35%)
Mar 01, 2013 3.753 3.795 3.733 3.753 944,501 -0.02(-0.45%)
Feb 28, 2013 3.810 3.825 3.757 3.770 1,044,305 -0.07(-1.76%)
Feb 27, 2013 3.787 3.867 3.763 3.837 923,374 +0.05(+1.34%)
Feb 26, 2013 3.930 3.947 3.753 3.787 1,562,273 -0.11(-2.92%)
Feb 25, 2013 3.795 3.926 3.787 3.901 2,924,256 +0.11(+3.01%)
Feb 22, 2013 3.766 3.795 3.711 3.787 1,572,748 +0.06(+1.58%)
Feb 21, 2013 3.698 3.775 3.669 3.728 2,277,353 +0.06(+1.73%)
Feb 20, 2013 3.719 3.757 3.652 3.665 1,581,254 -0.05(-1.36%)
Feb 19, 2013 3.698 3.753 3.677 3.715 1,263,745 +0.02(+0.46%)
Feb 15, 2013 3.787 3.787 3.690 3.698 1,145,183 -0.02(-0.57%)
Feb 14, 2013 3.736 3.766 3.694 3.719 1,449,576 -0.02(-0.56%)
Feb 13, 2013 3.795 3.863 3.724 3.740 1,653,377 -0.03(-0.89%)
Feb 12, 2013 3.715 3.795 3.711 3.774 1,444,074 +0.05(+1.47%)
Feb 11, 2013 3.711 3.719 3.677 3.719 806,396 +0.03(+0.68%)
Feb 08, 2013 3.690 3.728 3.673 3.694 648,104 +0.00(+0.00%)
Feb 07, 2013 3.736 3.740 3.656 3.694 878,818 -0.03(-0.68%)
Feb 06, 2013 3.681 3.736 3.677 3.719 741,221 +0.05(+1.26%)
Feb 04, 2013 3.707 3.707 3.652 3.673 846,928 -0.01(-0.23%)
Feb 01, 2013 3.669 3.690 3.652 3.681 1,117,721 +0.04(+1.04%)
Jan 31, 2013 3.736 3.741 3.618 3.643 2,349,318 -0.11(-2.81%)
Jan 30, 2013 3.837 3.856 3.719 3.749 2,760,372 -0.09(-2.42%)
Jan 29, 2013 3.859 3.863 3.787 3.842 1,592,817 -0.03(-0.76%)
Jan 28, 2013 3.762 3.880 3.762 3.871 1,684,274 +0.14(+3.73%)
Jan 25, 2013 3.711 3.798 3.686 3.732 1,670,008 +0.04(+1.01%)
Jan 24, 2013 3.674 3.720 3.653 3.695 1,444,719 +0.02(+0.45%)
Jan 23, 2013 3.695 3.728 3.662 3.678 1,372,688 -0.01(-0.34%)
Jan 22, 2013 3.575 3.695 3.570 3.691 2,555,570 +0.12(+3.48%)
Jan 18, 2013 3.575 3.579 3.525 3.566 2,653,683 +0.00(+0.00%)
Jan 17, 2013 3.583 3.749 3.533 3.566 3,791,326 -0.11(-3.04%)
Jan 16, 2013 3.703 3.910 3.670 3.678 874,620 -0.02(-0.45%)
Jan 15, 2013 3.736 3.773 3.686 3.695 1,023,488 -0.05(-1.44%)
Jan 14, 2013 3.790 3.823 3.728 3.749 1,458,582 -0.04(-1.09%)
Jan 11, 2013 3.960 3.981 3.782 3.790 1,613,794 -0.14(-3.68%)
Jan 10, 2013 3.860 3.952 3.852 3.935 1,256,347 +0.12(+3.15%)
Jan 09, 2013 3.881 3.889 3.769 3.815 1,080,790 -0.05(-1.18%)
Jan 08, 2013 3.769 3.888 3.769 3.860 1,393,537 +0.08(+2.19%)
Jan 07, 2013 3.831 3.844 3.732 3.778 1,681,125 -0.01(-0.33%)
Jan 04, 2013 3.633 3.819 3.616 3.790 3,136,444 +0.18(+5.05%)
Jan 03, 2013 3.649 3.670 3.570 3.608 1,360,966 -0.04(-1.02%)
Jan 02, 2013 3.666 3.682 3.608 3.645 1,724,632 +0.02(+0.69%)
Dec 31, 2012 3.434 3.637 3.429 3.620 2,426,219 +0.17(+5.05%)
Dec 28, 2012 3.475 3.529 3.438 3.446 1,832,122 -0.06(-1.65%)
Dec 27, 2012 3.500 3.558 3.471 3.504 1,567,272 +0.01(+0.36%)
Dec 26, 2012 3.521 3.533 3.459 3.492 1,380,319 -0.02(-0.59%)
Dec 24, 2012 3.508 3.541 3.479 3.512 752,066 -0.03(-0.82%)
Dec 21, 2012 3.612 3.624 3.517 3.541 1,885,839 -0.12(-3.28%)
Dec 20, 2012 3.707 3.711 3.637 3.662 1,200,692 -0.05(-1.34%)
Dec 19, 2012 3.769 3.769 3.691 3.711 1,254,928 -0.05(-1.32%)
Dec 18, 2012 3.645 3.765 3.624 3.761 1,943,591 +0.12(+3.30%)
Dec 17, 2012 3.529 3.645 3.529 3.641 1,426,907 +0.11(+3.17%)
Dec 14, 2012 3.496 3.546 3.471 3.529 1,089,747 +0.04(+1.19%)
Dec 13, 2012 3.388 3.562 3.376 3.488 2,061,343 +0.10(+2.81%)
Dec 12, 2012 3.475 3.498 3.384 3.392 1,656,679 -0.07(-1.92%)
Dec 11, 2012 3.479 3.537 3.430 3.459 1,348,808 -0.02(-0.60%)
Dec 10, 2012 3.496 3.521 3.442 3.479 734,130 -0.02(-0.47%)
Dec 07, 2012 3.467 3.517 3.459 3.496 1,089,382 +0.04(+1.08%)
Dec 06, 2012 3.533 3.538 3.388 3.459 2,311,863 -0.09(-2.45%)
Dec 05, 2012 3.707 3.711 3.537 3.546 1,691,234 -0.16(-4.25%)
Dec 04, 2012 3.728 3.765 3.678 3.703 1,154,507 -0.06(-1.65%)
Nov 30, 2012 3.782 3.790 3.736 3.765 1,034,374 -0.00(-0.11%)
Nov 29, 2012 3.798 3.831 3.741 3.769 1,262,052 -0.01(-0.33%)
Nov 28, 2012 3.831 3.848 3.728 3.782 1,701,016 -0.07(-1.72%)
Nov 27, 2012 3.923 3.923 3.802 3.848 1,888,908 +0.01(+0.22%)
Nov 26, 2012 3.916 3.916 3.788 3.840 2,076,925 +0.01(+0.21%)
Nov 23, 2012 3.719 3.832 3.711 3.832 1,612,736 +0.16(+4.49%)
Nov 21, 2012 3.627 3.683 3.591 3.667 935,468 +0.04(+0.99%)
Nov 20, 2012 3.647 3.691 3.591 3.631 1,236,857 -0.02(-0.44%)
Nov 19, 2012 3.559 3.651 3.559 3.647 2,696,170 +0.14(+4.12%)
Nov 16, 2012 3.451 3.551 3.451 3.503 2,044,324 +0.06(+1.87%)
Nov 15, 2012 3.314 3.543 3.310 3.438 2,937,893 +0.13(+3.88%)
Nov 14, 2012 3.334 3.350 3.290 3.310 1,067,395 -0.03(-0.84%)
Nov 13, 2012 3.430 3.434 3.330 3.338 1,029,533 -0.07(-2.12%)
Nov 12, 2012 3.434 3.487 3.410 3.410 661,054 -0.02(-0.70%)
Nov 09, 2012 3.471 3.487 3.426 3.434 1,122,626 -0.05(-1.50%)
Nov 08, 2012 3.467 3.543 3.446 3.487 1,249,987 +0.01(+0.23%)
Nov 07, 2012 3.531 3.539 3.410 3.479 1,553,641 -0.08(-2.25%)
Nov 06, 2012 3.511 3.595 3.499 3.559 1,102,480 +0.06(+1.72%)
Nov 05, 2012 3.422 3.535 3.414 3.499 1,100,785 +0.07(+2.11%)
Nov 02, 2012 3.434 3.446 3.386 3.426 1,192,483 +0.02(+0.59%)
Nov 01, 2012 3.370 3.459 3.362 3.406 1,293,172 +0.04(+1.07%)
Oct 31, 2012 3.326 3.519 3.326 3.370 1,663,899 +0.04(+1.33%)
Oct 26, 2012 3.362 3.326 3.326 3.326 943,366 -0.04(-1.07%)
Oct 25, 2012 3.459 3.467 3.338 3.362 1,448,288 -0.07(-2.10%)
Oct 24, 2012 3.410 3.479 3.354 3.434 1,282,223 +0.04(+1.18%)
Oct 23, 2012 3.434 3.462 3.382 3.394 2,034,367 -0.20(-5.47%)
Oct 19, 2012 3.631 3.639 3.571 3.591 1,483,733 -0.05(-1.32%)
Oct 18, 2012 3.627 3.715 3.627 3.639 1,524,398 +0.01(+0.33%)
Oct 17, 2012 3.619 3.631 3.587 3.627 1,717,516 +0.01(+0.22%)
Oct 16, 2012 3.703 3.711 3.583 3.619 2,696,937 -0.07(-1.96%)
Oct 15, 2012 3.747 3.763 3.671 3.691 1,406,008 -0.04(-1.18%)
Oct 12, 2012 3.792 3.828 3.721 3.735 2,275,907 -0.01(-0.21%)
Oct 11, 2012 3.755 3.791 3.731 3.743 1,458,724 +0.02(+0.54%)
Oct 10, 2012 3.784 3.840 3.671 3.723 2,288,159 -0.03(-0.75%)
Oct 09, 2012 3.864 3.864 3.743 3.751 2,441,067 -0.08(-2.20%)
Oct 08, 2012 3.912 3.944 3.824 3.836 2,288,952 -0.09(-2.35%)
Oct 05, 2012 4.064 4.064 3.912 3.928 2,537,098 -0.11(-2.68%)
Oct 04, 2012 4.036 4.036 3.976 4.036 1,076,863 +0.04(+0.90%)
Oct 03, 2012 4.080 4.080 3.992 4.000 1,139,470 -0.06(-1.38%)
Oct 02, 2012 4.048 4.072 4.004 4.056 830,905 +0.05(+1.30%)
Oct 01, 2012 4.088 4.100 3.984 4.004 1,436,552 -0.04(-0.99%)
Sep 28, 2012 4.084 4.105 4.044 4.044 1,098,649 -0.07(-1.66%)
Sep 27, 2012 4.113 4.145 4.076 4.113 1,097,894 +0.03(+0.69%)
Sep 26, 2012 4.080 4.153 4.024 4.084 1,404,906 +0.00(+0.10%)
Sep 25, 2012 4.233 4.269 4.068 4.080 1,436,562 -0.15(-3.51%)
Sep 24, 2012 4.217 4.285 4.193 4.229 1,588,263 +0.01(+0.19%)
Sep 21, 2012 4.257 4.301 4.221 4.221 1,996,839 -0.03(-0.66%)
Sep 20, 2012 4.249 4.285 4.217 4.249 1,098,345 -0.01(-0.28%)
Sep 19, 2012 4.141 4.285 4.141 4.261 2,204,251 +0.12(+3.01%)
Sep 18, 2012 4.233 4.233 4.105 4.137 2,608,899 -0.07(-1.62%)
Sep 17, 2012 4.361 4.373 4.181 4.205 2,155,345 -0.17(-3.94%)
Sep 14, 2012 4.522 4.558 4.361 4.377 2,184,688 -0.12(-2.59%)
Sep 13, 2012 4.361 4.554 4.273 4.494 2,068,416 +0.00(+0.00%)
Sep 12, 2012 4.470 4.510 4.443 4.494 721,427 +0.02(+0.54%)
Sep 11, 2012 4.454 4.494 4.405 4.470 1,227,939 +0.04(+1.00%)
Sep 10, 2012 4.482 4.494 4.381 4.425 1,649,209 -0.06(-1.25%)
Sep 07, 2012 4.554 4.554 4.470 4.482 1,536,466 -0.06(-1.41%)
Sep 06, 2012 4.566 4.602 4.534 4.546 1,207,011 +0.01(+0.18%)
Sep 05, 2012 4.582 4.602 4.510 4.538 1,468,761 -0.02(-0.53%)
Sep 04, 2012 4.718 4.718 4.534 4.562 1,545,250 -0.14(-2.90%)
Aug 31, 2012 4.582 4.738 4.566 4.698 1,096,818 +0.14(+3.17%)
Aug 30, 2012 4.618 4.652 4.546 4.554 701,366 -0.07(-1.56%)
Aug 29, 2012 4.654 4.684 4.614 4.626 790,773 -0.04(-0.77%)
Aug 27, 2012 4.738 4.815 4.658 4.662 753,746 -0.06(-1.36%)
Aug 24, 2012 4.722 4.763 4.682 4.726 827,383 -0.01(-0.25%)
Aug 23, 2012 4.823 4.855 4.734 4.738 982,290 -0.10(-1.99%)
Aug 22, 2012 4.891 4.919 4.803 4.835 1,008,443 -0.07(-1.39%)
Aug 21, 2012 4.923 5.015 4.895 4.903 1,156,528 -0.01(-0.16%)
Aug 20, 2012 5.011 5.015 4.883 4.911 1,043,620 -0.11(-2.16%)
Aug 17, 2012 5.063 5.071 4.995 5.019 1,231,693 -0.05(-1.03%)
Aug 16, 2012 5.063 5.100 5.045 5.071 760,094 +0.00(+0.00%)
Aug 15, 2012 5.055 5.116 5.015 5.071 1,394,822 +0.02(+0.32%)
Aug 14, 2012 5.071 5.079 5.030 5.055 1,314,577 -0.00(-0.08%)
Aug 13, 2012 5.008 5.059 4.985 5.059 1,084,840 +0.05(+1.02%)
Aug 10, 2012 5.075 5.075 4.961 5.008 1,839,501 -0.02(-0.47%)
Aug 09, 2012 4.985 5.087 4.957 5.032 2,066,464 +0.11(+2.31%)
Aug 08, 2012 4.906 5.040 4.767 4.918 3,776,794 +0.02(+0.48%)
Aug 07, 2012 4.624 4.969 4.624 4.895 6,216,952 +0.32(+7.03%)
Aug 06, 2012 4.609 4.664 4.515 4.573 1,218,635 -0.04(-0.85%)
Aug 03, 2012 4.366 4.664 4.311 4.613 2,678,682 +0.33(+7.59%)
Aug 02, 2012 4.350 4.448 4.205 4.287 2,958,604 -0.11(-2.58%)
Aug 01, 2012 4.616 4.640 3.629 4.401 17,308,236 -0.18(-4.02%)
Jul 31, 2012 4.624 4.687 4.585 4.585 663,060 -0.04(-0.76%)
Jul 30, 2012 4.660 4.660 4.558 4.620 886,166 -0.03(-0.59%)
Jul 27, 2012 4.577 4.703 4.526 4.648 1,016,209 +0.13(+2.77%)
Jul 26, 2012 4.640 4.644 4.507 4.522 938,818 -0.03(-0.60%)
Jul 25, 2012 4.632 4.664 4.530 4.550 881,200 -0.06(-1.36%)
Jul 24, 2012 4.840 4.852 4.585 4.613 2,388,344 -0.31(-6.22%)
Jul 23, 2012 4.969 4.969 4.899 4.918 726,928 -0.08(-1.65%)
Jul 20, 2012 4.965 5.048 4.965 5.001 610,357 -0.00(-0.08%)
Jul 19, 2012 5.079 5.106 4.997 5.004 584,934 -0.06(-1.24%)
Jul 18, 2012 5.055 5.126 5.044 5.067 856,634 +0.01(+0.15%)
Jul 17, 2012 5.095 5.106 5.004 5.059 629,776 -0.02(-0.31%)
Jul 16, 2012 5.063 5.091 5.004 5.075 526,755 +0.01(+0.15%)
Jul 13, 2012 5.075 5.134 5.024 5.067 930,178 +0.02(+0.31%)
Jul 12, 2012 5.055 5.075 4.985 5.051 645,012 -0.04(-0.69%)
Jul 11, 2012 5.169 5.181 5.044 5.087 1,075,215 -0.06(-1.14%)
Jul 10, 2012 5.291 5.338 5.106 5.146 550,616 -0.12(-2.23%)
Jul 09, 2012 5.349 5.349 5.247 5.263 464,536 -0.09(-1.61%)
Jul 06, 2012 5.306 5.400 5.306 5.349 606,627 -0.02(-0.44%)
Jul 05, 2012 5.392 5.404 5.310 5.373 690,116 -0.04(-0.80%)
Jul 03, 2012 5.326 5.439 5.310 5.416 845,073 +0.08(+1.54%)
Jul 02, 2012 5.322 5.338 5.189 5.334 970,253 +0.02(+0.29%)
Jun 29, 2012 5.240 5.345 5.149 5.318 1,945,099 +0.19(+3.67%)
Jun 28, 2012 5.051 5.142 5.028 5.130 1,145,620 +0.05(+1.08%)
Jun 27, 2012 5.040 5.118 4.993 5.075 1,048,734 +0.05(+0.94%)
Jun 26, 2012 4.989 5.055 4.938 5.028 746,829 +0.04(+0.71%)
Jun 25, 2012 5.016 5.091 4.977 4.993 582,867 -0.10(-2.00%)
Jun 22, 2012 5.110 5.193 5.004 5.095 1,172,497 +0.01(+0.23%)
Jun 21, 2012 5.212 5.251 5.079 5.083 747,900 -0.16(-3.06%)
Jun 20, 2012 5.244 5.330 5.185 5.244 712,712 +0.00(+0.00%)
Jun 19, 2012 5.114 5.255 5.102 5.244 618,040 +0.16(+3.16%)
Jun 18, 2012 5.048 5.146 5.001 5.083 826,157 -0.02(-0.31%)
Jun 15, 2012 5.059 5.118 4.977 5.099 988,730 +0.05(+1.09%)
Jun 14, 2012 4.969 5.067 4.922 5.044 885,510 +0.07(+1.34%)
Jun 13, 2012 5.051 5.095 4.946 4.977 952,827 -0.09(-1.85%)
Jun 12, 2012 5.126 5.204 5.036 5.071 696,784 -0.02(-0.38%)
Jun 11, 2012 5.294 5.306 5.087 5.091 699,287 -0.16(-2.99%)
Jun 08, 2012 5.181 5.283 5.095 5.247 837,361 +0.02(+0.45%)
Jun 07, 2012 5.244 5.291 5.134 5.224 1,181,451 +0.02(+0.45%)
Jun 06, 2012 4.899 5.212 4.881 5.200 1,216,369 +0.34(+7.10%)
Jun 05, 2012 4.769 4.891 4.761 4.856 576,496 +0.08(+1.64%)
Jun 04, 2012 4.816 4.910 4.703 4.777 1,234,249 -0.02(-0.49%)
Jun 01, 2012 4.758 4.914 4.730 4.801 1,252,688 -0.11(-2.31%)
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%)
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.