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 )

4.175 +0.025 (+0.60%)
Streaming Delayed Price Updated: 10:56 AM 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 (%)
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%)
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.