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, 2009 9.926 10.07 9.585 9.812 2,186,025 -0.02(-0.24%)
Mar 30, 2009 9.745 9.879 9.394 9.836 2,097,299 -0.73(-6.88%)
Mar 26, 2009 10.41 10.56 10.25 10.56 3,389,999 +0.32(+3.11%)
Mar 25, 2009 10.18 10.24 9.799 10.24 3,200,639 +0.51(+5.23%)
Mar 24, 2009 10.02 10.17 9.641 9.735 5,093,891 +0.05(+0.48%)
Mar 23, 2009 9.343 9.688 9.343 9.688 1,724,081 +0.72(+7.99%)
Mar 20, 2009 9.511 9.648 8.928 8.972 1,734,789 -0.50(-5.30%)
Mar 19, 2009 9.075 9.668 9.075 9.474 2,531,801 +0.59(+6.59%)
Mar 18, 2009 8.804 9.002 8.443 8.888 1,994,512 +0.17(+1.96%)
Mar 17, 2009 8.566 8.717 8.299 8.717 1,745,810 +0.31(+3.75%)
Mar 16, 2009 8.459 8.684 8.372 8.402 1,545,796 +0.04(+0.48%)
Mar 13, 2009 8.620 8.704 8.176 8.362 0 -0.03(-0.32%)
Mar 12, 2009 8.262 8.443 8.027 8.389 2,362,699 +0.19(+2.33%)
Mar 11, 2009 8.379 8.453 8.037 8.198 1,390,822 -0.11(-1.29%)
Mar 10, 2009 8.285 8.536 8.000 8.305 1,934,952 +0.46(+5.85%)
Mar 09, 2009 7.907 8.168 7.786 7.846 2,092,692 -0.26(-3.22%)
Mar 06, 2009 8.074 8.349 7.870 8.108 0 +0.05(+0.62%)
Mar 05, 2009 8.493 8.540 7.955 8.057 1,772,073 -0.63(-7.28%)
Mar 04, 2009 8.154 8.787 8.111 8.690 3,117,856 +0.81(+10.33%)
Mar 02, 2009 8.372 8.399 7.743 7.877 3,988,798 -0.67(-7.87%)
Feb 27, 2009 8.704 8.824 8.473 8.550 0 -0.25(-2.89%)
Feb 26, 2009 9.132 9.240 8.767 8.804 1,458,059 -0.27(-2.99%)
Feb 25, 2009 9.303 9.313 8.944 9.075 1,823,024 -0.20(-2.13%)
Feb 24, 2009 8.911 9.353 8.720 9.273 2,468,449 +0.34(+3.86%)
Feb 23, 2009 9.611 9.712 8.918 8.928 2,865,159 -0.72(-7.49%)
Feb 20, 2009 9.414 9.829 9.414 9.651 0 -0.05(-0.55%)
Feb 19, 2009 9.712 9.919 9.628 9.705 1,705,080 +0.10(+1.08%)
Feb 18, 2009 9.749 9.812 9.394 9.601 2,031,838 -0.11(-1.14%)
Feb 17, 2009 10.04 10.04 9.712 9.712 2,297,746 -0.40(-3.97%)
Feb 13, 2009 10.15 10.29 9.461 10.11 3,695,164 +0.19(+1.96%)
Feb 12, 2009 10.04 10.04 9.454 9.919 1,286,816 +0.13(+1.37%)
Feb 11, 2009 9.661 9.946 9.631 9.785 1,556,284 +0.13(+1.35%)
Feb 10, 2009 10.10 10.28 9.484 9.655 1,986,590 -0.44(-4.31%)
Feb 09, 2009 9.976 10.13 9.949 10.09 1,692,658 +0.23(+2.31%)
Feb 06, 2009 9.628 9.939 9.628 9.862 1,635,531 +0.27(+2.83%)
Feb 05, 2009 9.544 9.745 9.384 9.591 1,602,183 +0.07(+0.74%)
Feb 04, 2009 9.584 9.913 9.487 9.521 2,137,596 -0.03(-0.35%)
Feb 03, 2009 9.300 9.628 9.300 9.554 2,107,306 +0.26(+2.81%)
Feb 02, 2009 9.591 9.591 9.209 9.293 3,083,803 -0.30(-3.18%)
Jan 30, 2009 10.10 10.21 9.544 9.598 0 -0.38(-3.83%)
Jan 29, 2009 9.628 10.07 9.615 9.980 2,319,231 +0.15(+1.53%)
Jan 28, 2009 9.628 9.852 9.578 9.829 1,973,407 +0.31(+3.27%)
Jan 27, 2009 9.673 9.909 9.497 9.517 2,356,381 -0.13(-1.35%)
Jan 26, 2009 9.846 10.16 9.548 9.648 2,361,018 -0.18(-1.81%)
Jan 23, 2009 9.595 9.933 9.454 9.826 1,944,388 +0.08(+0.86%)
Jan 22, 2009 10.21 10.21 9.645 9.742 3,993,220 -0.61(-5.86%)
Jan 21, 2009 10.12 10.49 10.05 10.35 2,971,717 +0.33(+3.31%)
Jan 20, 2009 10.36 10.52 9.956 10.02 2,904,133 -0.46(-4.38%)
Jan 16, 2009 10.77 10.90 10.20 10.48 0 -0.20(-1.85%)
Jan 15, 2009 10.94 10.95 10.17 10.67 3,064,002 -0.22(-2.00%)
Jan 14, 2009 10.95 11.15 10.72 10.89 2,755,713 -0.06(-0.58%)
Jan 13, 2009 10.91 11.03 10.72 10.95 1,942,999 +0.17(+1.55%)
Jan 12, 2009 10.97 11.05 10.72 10.79 2,527,436 -0.12(-1.11%)
Jan 09, 2009 11.11 11.25 10.91 10.91 3,978,063 -0.04(-0.40%)
Jan 08, 2009 10.86 11.01 10.80 10.95 11,460,830 -0.93(-7.86%)
Jan 07, 2009 12.15 12.21 11.72 11.89 3,236,448 -0.43(-3.45%)
Jan 06, 2009 12.56 12.74 12.16 12.31 3,470,939 -0.03(-0.24%)
Jan 05, 2009 11.56 12.45 11.56 12.34 5,296,377 +0.82(+7.15%)
Jan 02, 2009 11.32 11.63 11.30 11.52 0 +0.21(+1.90%)
Jan 01, 2009 11.20 11.35 11.05 11.30 0 +0.00(+0.00%)
Dec 31, 2008 11.20 11.35 11.05 11.30 1,789,592 +0.08(+0.75%)
Dec 30, 2008 11.22 11.22 10.97 11.22 1,531,801 +0.07(+0.63%)
Dec 29, 2008 11.27 11.30 10.97 11.15 1,450,245 -0.09(-0.78%)
Dec 26, 2008 11.16 11.39 11.02 11.24 0 +0.20(+1.82%)
Dec 24, 2008 10.98 11.16 10.82 11.03 1,182,121 +0.05(+0.49%)
Dec 23, 2008 10.88 11.17 10.78 10.98 2,676,743 +0.23(+2.18%)
Dec 22, 2008 11.42 11.42 10.45 10.75 3,775,448 -0.79(-6.82%)
Dec 19, 2008 11.77 11.84 11.39 11.53 1,926,149 -0.08(-0.69%)
Dec 18, 2008 12.06 12.06 11.45 11.61 3,378,389 -0.23(-1.95%)
Dec 17, 2008 11.58 12.02 11.55 11.84 2,806,207 +0.27(+2.31%)
Dec 16, 2008 11.37 11.74 11.24 11.58 3,711,683 +0.60(+5.49%)
Dec 15, 2008 11.35 11.35 10.67 10.97 2,354,240 -0.14(-1.30%)
Dec 12, 2008 10.40 11.13 10.38 11.12 0 +0.18(+1.68%)
Dec 11, 2008 11.68 11.89 10.72 10.93 5,030,971 -0.49(-4.31%)
Dec 10, 2008 11.10 11.55 10.93 11.43 3,227,630 +0.53(+4.86%)
Dec 09, 2008 10.88 11.22 10.72 10.90 3,628,485 +0.12(+1.09%)
Dec 08, 2008 10.56 10.90 10.49 10.78 2,459,729 +0.41(+3.97%)
Dec 05, 2008 9.819 10.58 9.226 10.37 0 +0.43(+4.28%)
Dec 04, 2008 9.688 10.03 9.501 9.943 2,456,991 +0.31(+3.27%)
Dec 03, 2008 9.384 9.712 8.834 9.628 2,906,077 +0.56(+6.21%)
Dec 02, 2008 9.022 9.156 8.627 9.065 2,315,125 +0.24(+2.69%)
Dec 01, 2008 9.561 9.561 8.777 8.828 2,106,066 -0.96(-9.82%)
Nov 28, 2008 9.548 9.789 9.424 9.789 697,331 +0.17(+1.78%)
Nov 26, 2008 9.213 9.812 9.209 9.618 1,843,622 +0.16(+1.74%)
Nov 25, 2008 9.658 9.658 8.921 9.454 1,815,900 +0.28(+3.03%)
Nov 24, 2008 9.029 9.353 8.814 9.176 2,291,299 +0.54(+6.24%)
Nov 21, 2008 9.183 9.183 8.047 8.637 4,167,751 -0.17(-1.98%)
Nov 20, 2008 9.635 9.635 8.406 8.811 5,201,312 -1.09(-10.96%)
Nov 19, 2008 10.50 10.50 9.708 9.896 4,134,501 -1.25(-11.21%)
Nov 18, 2008 11.73 11.75 10.80 11.14 4,231,874 -0.34(-2.95%)
Nov 17, 2008 11.35 11.82 11.24 11.48 3,585,151 +0.33(+2.94%)
Nov 14, 2008 11.28 11.38 11.05 11.16 0 -0.28(-2.46%)
Nov 13, 2008 10.89 11.44 10.48 11.44 3,857,354 +0.63(+5.83%)
Nov 12, 2008 10.83 10.99 10.45 10.81 3,627,879 +0.55(+5.39%)
Nov 11, 2008 10.31 10.70 10.13 10.25 1,623,190 -0.17(-1.67%)
Nov 10, 2008 11.05 11.39 10.06 10.43 2,270,844 -0.06(-0.54%)
Nov 07, 2008 10.08 11.20 9.839 10.49 0 +0.81(+8.34%)
Nov 06, 2008 10.05 10.10 9.417 9.678 1,427,986 -0.52(-5.06%)
Nov 05, 2008 10.72 10.74 10.16 10.19 1,225,960 -0.57(-5.32%)
Nov 04, 2008 10.64 11.02 10.55 10.77 1,767,898 +0.48(+4.66%)
Nov 03, 2008 10.23 10.62 10.07 10.29 1,695,970 +0.36(+3.61%)
Oct 31, 2008 9.742 10.04 9.521 9.929 1,582,173 +0.19(+1.92%)
Oct 30, 2008 9.427 9.745 9.293 9.742 1,181,533 +0.57(+6.17%)
Oct 29, 2008 9.196 9.628 8.885 9.176 1,234,903 +0.30(+3.44%)
Oct 28, 2008 8.483 8.871 8.037 8.871 1,372,150 +0.56(+6.77%)
Oct 27, 2008 8.426 8.710 8.205 8.309 1,100,386 -0.21(-2.44%)
Oct 24, 2008 8.536 9.022 8.275 8.516 0 -0.47(-5.25%)
Oct 23, 2008 9.109 9.528 8.573 8.988 2,326,165 -0.16(-1.79%)
Oct 22, 2008 9.384 9.544 8.895 9.152 1,404,089 -0.42(-4.37%)
Oct 21, 2008 9.708 9.846 9.377 9.571 1,513,520 -0.04(-0.42%)
Oct 20, 2008 9.755 9.755 9.343 9.611 1,466,782 +0.40(+4.33%)
Oct 17, 2008 9.092 10.03 9.042 9.213 0 -0.14(-1.50%)
Oct 16, 2008 8.724 9.380 8.520 9.353 2,236,057 +0.67(+7.67%)
Oct 15, 2008 9.461 9.461 8.687 8.687 1,381,323 -0.81(-8.53%)
Oct 14, 2008 9.993 10.21 9.142 9.497 1,777,723 +0.04(+0.42%)
Oct 13, 2008 8.707 9.457 8.707 9.457 2,332,065 +1.23(+14.94%)
Oct 10, 2008 7.706 8.305 7.368 8.228 0 +0.01(+0.16%)
Oct 09, 2008 9.286 9.842 8.205 8.215 1,946,179 -0.94(-10.25%)
Oct 08, 2008 8.376 9.538 8.037 9.152 3,337,061 +0.38(+4.35%)
Oct 07, 2008 9.641 9.879 8.714 8.771 1,944,277 -0.72(-7.59%)
Oct 06, 2008 9.628 9.702 7.538 9.491 3,675,985 -0.44(-4.45%)
Oct 03, 2008 10.38 10.79 9.913 9.933 0 -0.32(-3.17%)
Oct 02, 2008 10.75 10.82 10.10 10.26 1,267,502 -0.58(-5.32%)
Oct 01, 2008 10.73 10.84 10.42 10.83 853,342 +0.10(+0.90%)
Sep 30, 2008 10.32 10.92 10.11 10.74 1,489,694 +0.44(+4.26%)
Sep 29, 2008 11.08 11.08 10.05 10.30 1,964,711 -0.90(-8.07%)
Sep 26, 2008 11.12 11.36 11.00 11.20 0 -0.41(-3.49%)
Sep 25, 2008 11.64 11.72 11.42 11.61 888,195 +0.00(+0.00%)
Sep 24, 2008 11.40 11.65 11.26 11.61 812,513 +0.20(+1.79%)
Sep 23, 2008 11.28 11.52 10.83 11.40 1,104,889 -0.09(-0.79%)
Sep 22, 2008 11.72 11.83 11.17 11.49 1,501,549 -0.50(-4.19%)
Sep 19, 2008 11.05 12.03 10.55 12.00 0 +1.35(+12.68%)
Sep 18, 2008 9.641 10.65 9.494 10.65 2,503,242 +1.17(+12.29%)
Sep 17, 2008 10.05 10.26 9.467 9.481 2,602,097 -0.63(-6.26%)
Sep 16, 2008 10.06 10.33 9.946 10.11 2,346,443 -0.02(-0.23%)
Sep 15, 2008 10.95 10.95 10.06 10.14 1,697,492 -0.87(-7.91%)
Sep 12, 2008 10.71 11.15 10.71 11.01 0 +0.19(+1.80%)
Sep 11, 2008 10.61 11.07 10.38 10.81 2,230,156 +0.25(+2.35%)
Sep 10, 2008 10.46 10.60 10.05 10.57 3,173,609 +0.88(+9.13%)
Sep 09, 2008 10.91 10.91 9.544 9.682 3,692,656 -1.23(-11.26%)
Sep 08, 2008 11.31 11.42 10.83 10.91 1,314,214 -0.21(-1.90%)
Sep 05, 2008 11.55 11.55 10.76 11.12 0 -0.32(-2.81%)
Sep 04, 2008 11.49 11.72 11.24 11.44 1,012,909 -0.11(-0.98%)
Sep 03, 2008 11.52 11.95 11.39 11.56 1,491,829 +0.04(+0.32%)
Sep 02, 2008 11.94 11.94 11.39 11.52 1,343,863 -0.26(-2.22%)
Aug 29, 2008 11.98 12.05 11.72 11.78 0 -0.20(-1.68%)
Aug 28, 2008 11.78 12.00 11.72 11.98 1,477,227 +0.25(+2.11%)
Aug 27, 2008 11.38 11.77 11.37 11.73 1,735,502 +0.49(+4.32%)
Aug 26, 2008 11.20 11.35 11.07 11.25 1,249,105 +0.09(+0.84%)
Aug 25, 2008 11.36 11.78 11.08 11.16 1,653,227 -0.22(-1.97%)
Aug 22, 2008 11.70 11.72 11.34 11.38 0 -0.26(-2.22%)
Aug 21, 2008 12.08 12.17 11.35 11.64 2,608,018 -0.49(-4.01%)
Aug 20, 2008 12.39 12.54 11.79 12.12 1,633,477 -0.26(-2.11%)
Aug 19, 2008 12.44 12.52 11.94 12.38 2,226,152 -0.74(-5.62%)
Aug 18, 2008 13.46 13.48 13.05 13.12 1,868,061 -0.06(-0.48%)
Aug 15, 2008 13.41 13.51 13.02 13.18 0 -0.14(-1.06%)
Aug 14, 2008 13.00 13.35 13.00 13.33 1,162,061 +0.32(+2.50%)
Aug 13, 2008 12.80 13.06 12.60 13.00 1,656,476 +0.42(+3.30%)
Aug 12, 2008 12.49 12.65 12.43 12.59 1,184,439 +0.11(+0.86%)
Aug 11, 2008 12.47 12.81 12.46 12.48 1,755,333 +0.05(+0.40%)
Aug 08, 2008 12.48 12.63 12.28 12.43 2,812,744 -0.38(-2.95%)
Aug 07, 2008 13.12 13.12 12.56 12.81 1,642,486 -0.32(-2.42%)
Aug 06, 2008 12.58 13.36 12.41 13.12 1,434,625 +0.55(+4.34%)
Aug 05, 2008 12.51 12.71 12.36 12.58 1,193,782 +0.07(+0.59%)
Aug 04, 2008 13.06 13.06 12.27 12.50 2,636,251 -0.51(-3.91%)
Aug 01, 2008 13.42 13.44 12.97 13.01 1,465,671 -0.36(-2.66%)
Jul 31, 2008 13.29 13.50 13.13 13.37 1,413,832 -0.02(-0.17%)
Jul 30, 2008 13.37 13.69 13.23 13.39 1,317,457 -0.08(-0.62%)
Jul 29, 2008 13.48 13.86 13.34 13.48 1,295,007 -0.20(-1.45%)
Jul 28, 2008 13.56 13.86 13.31 13.67 1,388,833 +0.23(+1.72%)
Jul 25, 2008 13.41 13.69 13.22 13.44 1,084,524 +0.11(+0.85%)
Jul 24, 2008 13.73 13.73 13.29 13.33 1,859,025 -0.38(-2.74%)
Jul 23, 2008 13.56 13.78 13.34 13.70 3,094,078 +0.40(+3.00%)
Jul 22, 2008 12.98 13.31 12.88 13.31 1,645,505 +0.22(+1.69%)
Jul 21, 2008 13.03 13.13 12.87 13.08 936,737 +0.12(+0.96%)
Jul 18, 2008 12.93 13.13 12.78 12.96 1,396,029 +0.04(+0.34%)
Jul 17, 2008 12.92 13.04 12.53 12.92 2,019,658 +0.06(+0.44%)
Jul 16, 2008 12.69 12.88 12.52 12.86 1,293,448 +0.19(+1.53%)
Jul 15, 2008 12.83 12.89 12.34 12.67 1,205,762 -0.18(-1.38%)
Jul 14, 2008 12.89 12.97 12.69 12.84 1,297,949 -0.03(-0.21%)
Jul 11, 2008 12.72 12.87 12.39 12.87 1,720,136 +0.44(+3.50%)
Jul 10, 2008 12.51 12.67 12.19 12.43 1,445,306 +0.16(+1.31%)
Jul 09, 2008 12.50 12.67 12.22 12.27 1,464,942 -0.20(-1.61%)
Jul 08, 2008 12.09 12.47 11.89 12.47 1,665,753 +0.44(+3.64%)
Jul 07, 2008 12.39 12.61 11.86 12.04 1,995,949 +0.13(+1.07%)
Jul 04, 2008 12.55 12.59 11.79 11.91 2,223,097 +0.00(+0.00%)
Jul 03, 2008 12.55 12.59 11.79 11.91 2,223,097 -0.84(-6.59%)
Jul 02, 2008 13.36 13.36 12.68 12.75 1,797,929 -0.64(-4.78%)
Jul 01, 2008 13.00 13.43 12.59 13.39 2,067,167 +0.39(+2.99%)
Jun 30, 2008 12.89 13.20 12.73 13.00 2,842,073 +0.29(+2.27%)
Jun 27, 2008 12.42 12.71 12.39 12.71 2,230,058 +0.24(+1.91%)
Jun 26, 2008 12.33 12.62 12.33 12.47 1,245,071 -0.03(-0.27%)
Jun 25, 2008 12.38 12.63 12.27 12.51 1,280,426 +0.15(+1.25%)
Jun 24, 2008 12.81 12.81 12.35 12.35 1,602,926 -0.59(-4.53%)
Jun 23, 2008 13.11 13.23 12.78 12.94 1,285,709 -0.12(-0.95%)
Jun 20, 2008 13.35 13.42 13.03 13.06 1,596,829 -0.21(-1.59%)
Jun 19, 2008 13.47 13.48 13.19 13.27 1,244,130 -0.15(-1.15%)
Jun 18, 2008 13.33 13.47 13.12 13.43 1,622,073 +0.11(+0.80%)
Jun 17, 2008 13.10 13.55 13.06 13.32 2,891,517 +0.40(+3.06%)
Jun 16, 2008 12.65 12.97 12.65 12.93 1,282,979 +0.28(+2.22%)
Jun 13, 2008 12.16 12.68 12.10 12.65 1,041,578 +0.55(+4.54%)
Jun 12, 2008 11.89 12.29 11.89 12.10 1,058,262 +0.25(+2.15%)
Jun 11, 2008 12.26 12.26 11.55 11.84 2,375,993 -0.40(-3.26%)
Jun 10, 2008 12.36 12.66 12.16 12.24 1,299,827 -0.46(-3.59%)
Jun 09, 2008 12.87 12.93 12.55 12.70 869,705 -0.06(-0.45%)
Jun 06, 2008 12.80 13.01 12.75 12.75 1,133,397 -0.17(-1.32%)
Jun 05, 2008 12.69 12.92 12.69 12.92 907,354 +0.24(+1.90%)
Jun 04, 2008 12.63 12.92 12.56 12.68 1,162,216 -0.03(-0.26%)
Jun 03, 2008 12.75 12.81 12.56 12.72 765,198 -0.01(-0.08%)
Jun 02, 2008 12.82 12.94 12.59 12.73 1,147,519 -0.09(-0.68%)
May 30, 2008 12.76 12.89 12.69 12.81 1,601,612 +0.04(+0.29%)
May 29, 2008 12.81 12.95 12.74 12.78 1,095,773 -0.05(-0.37%)
May 28, 2008 12.99 13.06 12.70 12.82 1,309,084 -0.01(-0.05%)
May 27, 2008 12.66 12.89 12.62 12.83 1,444,359 +0.09(+0.71%)
May 26, 2008 13.16 13.16 12.42 12.74 0 +0.00(+0.00%)
May 23, 2008 13.16 13.16 12.42 12.74 2,136,154 -0.46(-3.50%)
May 22, 2008 13.48 13.48 13.02 13.20 3,254,463 -0.14(-1.05%)
May 21, 2008 13.92 13.93 13.23 13.34 3,934,857 -0.68(-4.85%)
May 20, 2008 13.98 14.07 13.67 14.02 5,731,671 +0.51(+3.77%)
May 19, 2008 13.39 13.70 13.29 13.51 3,675,047 +0.30(+2.26%)
May 16, 2008 13.14 13.23 13.06 13.21 2,558,106 +0.19(+1.44%)
May 15, 2008 13.06 13.11 12.89 13.03 2,341,507 +0.13(+1.04%)
May 14, 2008 13.06 13.11 12.77 12.89 2,584,768 -0.00(-0.03%)
May 13, 2008 12.89 13.05 12.81 12.90 6,227,617 -0.53(-3.92%)
May 12, 2008 13.39 13.68 13.16 13.42 3,420,788 +0.26(+1.96%)
May 09, 2008 12.91 13.22 12.89 13.16 5,955,842 +0.89(+7.29%)
May 08, 2008 12.53 12.53 12.25 12.27 1,038,261 -0.12(-0.95%)
May 07, 2008 12.52 12.71 12.37 12.39 1,221,161 -0.15(-1.18%)
May 06, 2008 12.11 12.57 12.07 12.53 1,604,545 +0.48(+3.97%)
May 05, 2008 12.06 12.22 11.89 12.06 1,249,902 +0.09(+0.78%)
May 02, 2008 11.53 12.03 11.53 11.96 1,399,039 +0.44(+3.84%)
May 01, 2008 11.31 11.64 11.29 11.52 927,175 +0.23(+2.02%)
Apr 30, 2008 11.26 11.43 11.15 11.29 821,181 +0.05(+0.42%)
Apr 29, 2008 11.50 11.55 11.20 11.25 728,962 -0.31(-2.72%)
Apr 28, 2008 11.26 11.57 11.26 11.56 662,874 +0.29(+2.62%)
Apr 25, 2008 11.50 11.50 11.24 11.27 543,831 -0.21(-1.81%)
Apr 24, 2008 11.42 11.53 11.07 11.47 633,249 +0.09(+0.76%)
Apr 23, 2008 11.46 11.50 11.34 11.39 604,096 -0.05(-0.41%)
Apr 22, 2008 11.35 11.52 11.32 11.43 702,150 -0.04(-0.32%)
Apr 21, 2008 11.24 11.53 11.08 11.47 764,201 +0.12(+1.09%)
Apr 18, 2008 11.05 11.35 11.00 11.35 1,014,136 +0.35(+3.14%)
Apr 17, 2008 10.76 11.05 10.76 11.00 645,785 +0.17(+1.61%)
Apr 16, 2008 10.72 10.83 10.67 10.83 563,435 +0.17(+1.57%)
Apr 15, 2008 10.63 10.67 10.58 10.66 524,427 +0.10(+0.98%)
Apr 14, 2008 10.23 10.59 10.23 10.56 441,856 +0.23(+2.20%)
Apr 11, 2008 10.62 10.63 10.30 10.33 779,818 -0.16(-1.50%)
Apr 10, 2008 10.32 10.53 10.29 10.49 539,916 +0.20(+1.99%)
Apr 09, 2008 10.37 10.47 10.28 10.28 603,836 -0.09(-0.90%)
Apr 08, 2008 10.30 10.39 10.22 10.37 558,696 +0.10(+0.98%)
Apr 07, 2008 10.37 10.37 10.21 10.27 402,524 +0.02(+0.23%)
Apr 04, 2008 10.37 10.37 10.16 10.25 612,660 +0.05(+0.46%)
Apr 03, 2008 10.18 10.33 10.09 10.20 780,765 -0.10(-0.94%)
Apr 02, 2008 10.07 10.37 9.966 10.30 1,787,323 +0.60(+6.18%)
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.