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 31, 2010 10.19 10.26 10.14 10.19 1,656,195 -0.05(-0.49%)
Mar 30, 2010 10.13 10.28 10.09 10.24 2,283,531 +0.15(+1.50%)
Mar 29, 2010 10.10 10.15 10.08 10.09 1,049,637 +0.02(+0.17%)
Mar 26, 2010 10.04 10.16 10.00 10.08 1,629,100 +0.04(+0.40%)
Mar 25, 2010 10.19 10.24 10.03 10.03 919,450 -0.13(-1.29%)
Mar 24, 2010 10.18 10.41 10.10 10.17 1,093,502 -0.02(-0.20%)
Mar 23, 2010 10.07 10.20 10.07 10.19 1,058,870 +0.11(+1.10%)
Mar 22, 2010 10.07 10.10 9.934 10.08 1,504,676 -0.02(-0.17%)
Mar 19, 2010 10.22 10.26 10.02 10.09 2,398,962 -0.16(-1.61%)
Mar 18, 2010 10.21 10.29 10.20 10.26 1,146,775 +0.05(+0.49%)
Mar 17, 2010 10.20 10.23 10.17 10.21 1,068,792 -0.01(-0.13%)
Mar 16, 2010 10.13 10.23 10.12 10.22 911,664 +0.05(+0.53%)
Mar 15, 2010 10.09 10.17 10.08 10.17 1,401,276 -0.08(-0.79%)
Mar 12, 2010 10.25 10.29 10.20 10.25 1,380,696 +0.04(+0.40%)
Mar 11, 2010 10.34 10.37 10.17 10.21 1,926,556 -0.14(-1.40%)
Mar 10, 2010 10.32 10.46 10.24 10.35 2,306,549 +0.14(+1.35%)
Mar 09, 2010 10.15 10.33 10.08 10.21 3,254,862 +0.16(+1.57%)
Mar 08, 2010 9.846 10.12 9.765 10.05 4,329,186 +0.38(+3.93%)
Mar 05, 2010 9.728 9.752 9.654 9.674 2,285,025 -0.04(-0.38%)
Mar 04, 2010 9.701 9.823 9.648 9.712 1,129,599 -0.02(-0.17%)
Mar 03, 2010 9.735 9.772 9.691 9.728 1,133,388 +0.04(+0.45%)
Mar 02, 2010 9.765 9.765 9.681 9.685 1,427,269 -0.06(-0.59%)
Mar 01, 2010 9.782 9.870 9.715 9.742 1,173,965 -0.04(-0.45%)
Feb 26, 2010 9.799 9.816 9.664 9.786 832,207 +0.02(+0.21%)
Feb 25, 2010 9.644 9.772 9.584 9.765 829,110 +0.06(+0.62%)
Feb 24, 2010 9.698 9.796 9.648 9.705 953,236 +0.06(+0.59%)
Feb 23, 2010 9.823 9.829 9.597 9.648 1,308,337 -0.22(-2.22%)
Feb 22, 2010 9.994 10.02 9.839 9.866 1,051,909 -0.06(-0.58%)
Feb 19, 2010 9.853 9.994 9.839 9.924 1,125,215 +0.06(+0.61%)
Feb 18, 2010 9.810 9.870 9.786 9.863 1,487,341 +0.03(+0.27%)
Feb 17, 2010 9.883 9.900 9.773 9.836 1,064,796 -0.02(-0.20%)
Feb 16, 2010 9.846 9.856 9.716 9.856 2,181,046 +0.21(+2.22%)
Feb 12, 2010 9.386 9.643 9.643 9.643 2,250,752 +0.02(+0.24%)
Feb 11, 2010 9.476 9.644 9.406 9.619 1,487,036 +0.15(+1.55%)
Feb 10, 2010 9.429 9.479 9.285 9.472 1,375,654 +0.09(+0.92%)
Feb 09, 2010 9.389 9.506 9.306 9.386 1,472,959 +0.03(+0.36%)
Feb 08, 2010 9.476 9.489 9.282 9.352 1,816,454 -0.12(-1.23%)
Feb 05, 2010 9.576 9.576 9.202 9.469 2,667,964 -0.09(-0.98%)
Feb 04, 2010 9.846 9.850 9.546 9.563 1,954,309 -0.32(-3.24%)
Feb 03, 2010 9.920 9.983 9.850 9.883 1,283,246 -0.04(-0.44%)
Feb 02, 2010 9.993 10.03 9.810 9.927 1,924,275 -0.04(-0.40%)
Feb 01, 2010 9.963 10.01 9.666 9.967 2,151,327 +0.06(+0.61%)
Jan 29, 2010 10.15 10.26 9.906 9.906 3,613,411 -0.19(-1.89%)
Jan 28, 2010 10.29 10.29 10.03 10.10 1,409,375 -0.17(-1.63%)
Jan 27, 2010 10.17 10.30 10.12 10.26 1,462,045 +0.07(+0.72%)
Jan 26, 2010 10.15 10.31 10.12 10.19 1,434,264 +0.02(+0.23%)
Jan 25, 2010 10.19 10.25 10.08 10.17 3,049,295 +0.05(+0.46%)
Jan 22, 2010 10.17 10.23 10.09 10.12 11,769,160 -0.78(-7.17%)
Jan 21, 2010 11.27 11.35 10.87 10.90 1,506,476 -0.36(-3.23%)
Jan 20, 2010 11.31 11.31 11.15 11.27 1,134,597 -0.09(-0.76%)
Jan 19, 2010 11.22 11.35 11.20 11.35 1,895,469 +0.25(+2.26%)
Jan 15, 2010 11.16 11.10 11.10 11.10 1,733,214 -0.09(-0.84%)
Jan 14, 2010 11.25 11.35 11.19 11.20 701,156 -0.05(-0.47%)
Jan 13, 2010 11.19 11.32 11.19 11.25 1,053,205 +0.04(+0.33%)
Jan 12, 2010 11.20 11.34 11.15 11.21 1,387,916 -0.13(-1.15%)
Jan 11, 2010 11.18 11.42 11.11 11.34 3,667,112 +0.44(+4.01%)
Jan 08, 2010 10.72 10.93 10.70 10.90 1,467,763 +0.09(+0.80%)
Jan 07, 2010 10.72 10.82 10.56 10.82 1,569,381 +0.12(+1.16%)
Jan 06, 2010 10.30 10.77 10.28 10.69 2,418,467 +0.45(+4.37%)
Jan 05, 2010 10.25 10.28 10.17 10.25 1,081,897 +0.02(+0.23%)
Jan 04, 2010 10.08 10.23 10.06 10.22 1,262,778 +0.21(+2.07%)
Dec 31, 2009 10.05 10.02 10.02 10.02 1,147,988 -0.02(-0.23%)
Dec 30, 2009 10.04 10.09 10.02 10.04 821,819 -0.03(-0.27%)
Dec 29, 2009 10.09 10.13 10.06 10.07 726,587 -0.07(-0.69%)
Dec 28, 2009 10.19 10.25 10.08 10.14 1,197,891 -0.10(-1.01%)
Dec 24, 2009 10.25 10.30 10.22 10.24 308,504 -0.00(-0.03%)
Dec 23, 2009 10.18 10.32 10.14 10.24 776,268 +0.07(+0.66%)
Dec 22, 2009 10.22 10.26 10.13 10.18 960,953 -0.04(-0.36%)
Dec 21, 2009 10.26 10.38 10.18 10.21 1,192,434 -0.09(-0.84%)
Dec 18, 2009 10.39 10.40 10.19 10.30 1,424,500 -0.02(-0.16%)
Dec 17, 2009 10.39 10.39 10.28 10.32 602,854 -0.10(-0.96%)
Dec 16, 2009 10.40 10.49 10.33 10.42 1,025,801 +0.07(+0.65%)
Dec 15, 2009 10.48 10.56 10.31 10.35 1,173,766 -0.14(-1.34%)
Dec 14, 2009 10.48 10.50 10.43 10.49 978,602 +0.03(+0.29%)
Dec 11, 2009 10.38 10.50 10.35 10.46 1,056,473 +0.16(+1.52%)
Dec 10, 2009 10.33 10.43 10.25 10.30 1,264,204 -0.02(-0.23%)
Dec 09, 2009 10.38 10.41 10.25 10.33 1,635,675 -0.08(-0.77%)
Dec 08, 2009 10.53 10.58 10.38 10.41 1,647,257 -0.21(-2.01%)
Dec 07, 2009 10.83 10.84 10.57 10.62 1,444,731 -0.28(-2.60%)
Dec 04, 2009 10.95 11.10 10.72 10.90 1,462,009 -0.09(-0.79%)
Dec 03, 2009 10.95 11.02 10.88 10.99 1,540,542 +0.03(+0.30%)
Dec 02, 2009 10.82 11.02 10.80 10.96 1,468,146 +0.16(+1.48%)
Dec 01, 2009 10.69 10.81 10.69 10.80 1,426,698 +0.12(+1.16%)
Nov 30, 2009 10.74 10.78 10.58 10.67 1,187,280 +0.00(+0.03%)
Nov 27, 2009 10.59 10.88 10.52 10.67 1,045,148 -0.24(-2.23%)
Nov 25, 2009 10.87 10.93 10.80 10.91 1,405,266 +0.06(+0.55%)
Nov 24, 2009 10.77 10.86 10.54 10.85 3,140,750 +0.42(+4.03%)
Nov 23, 2009 10.72 10.83 10.38 10.43 2,549,604 -0.25(-2.31%)
Nov 20, 2009 10.51 10.71 10.51 10.68 1,923,122 +0.03(+0.28%)
Nov 19, 2009 10.68 10.74 10.52 10.65 2,776,760 -0.14(-1.27%)
Nov 18, 2009 10.53 10.79 10.48 10.79 7,133,463 +0.69(+6.84%)
Nov 17, 2009 10.12 10.15 10.02 10.10 1,050,030 -0.08(-0.79%)
Nov 16, 2009 10.09 10.18 10.06 10.18 1,991,618 +0.15(+1.46%)
Nov 13, 2009 9.971 10.08 9.883 10.03 1,244,401 +0.10(+1.04%)
Nov 12, 2009 9.860 10.16 9.860 9.927 2,600,345 +0.03(+0.30%)
Nov 11, 2009 9.800 9.923 9.636 9.896 2,014,850 +0.13(+1.33%)
Nov 10, 2009 9.713 9.850 9.699 9.766 2,385,399 +0.06(+0.65%)
Nov 09, 2009 9.332 9.800 9.319 9.703 4,632,612 +0.13(+1.36%)
Nov 06, 2009 9.586 9.679 9.519 9.573 982,927 -0.06(-0.66%)
Nov 05, 2009 9.573 9.669 9.536 9.636 647,479 +0.11(+1.16%)
Nov 04, 2009 9.482 9.633 9.462 9.526 1,137,955 +0.05(+0.49%)
Nov 03, 2009 9.356 9.533 9.349 9.479 820,322 -0.07(-0.70%)
Nov 02, 2009 9.479 9.593 9.299 9.546 1,047,625 +0.10(+1.02%)
Oct 30, 2009 9.639 9.686 9.436 9.449 1,135,026 -0.28(-2.88%)
Oct 29, 2009 9.412 9.730 9.412 9.730 1,709,317 +0.33(+3.52%)
Oct 28, 2009 9.599 9.649 9.332 9.399 1,542,827 -0.20(-2.12%)
Oct 27, 2009 9.649 9.766 9.519 9.603 1,012,401 -0.08(-0.83%)
Oct 26, 2009 9.796 9.916 9.633 9.683 1,578,632 -0.15(-1.56%)
Oct 23, 2009 9.836 9.860 9.796 9.836 884,601 -0.11(-1.14%)
Oct 22, 2009 9.870 9.995 9.803 9.950 927,492 +0.04(+0.40%)
Oct 21, 2009 9.970 10.05 9.863 9.910 1,585,778 -0.10(-1.03%)
Oct 20, 2009 9.947 10.02 9.933 10.01 1,164,964 -0.00(-0.03%)
Oct 19, 2009 10.000 10.03 9.917 10.02 1,297,116 +0.02(+0.17%)
Oct 16, 2009 9.997 10.05 9.906 10.000 1,927,731 -0.03(-0.33%)
Oct 15, 2009 9.800 10.05 9.783 10.03 1,333,239 +0.15(+1.55%)
Oct 14, 2009 9.863 9.880 9.776 9.880 947,724 +0.13(+1.37%)
Oct 13, 2009 9.750 9.794 9.699 9.746 539,929 -0.02(-0.24%)
Oct 12, 2009 9.756 9.846 9.716 9.770 678,619 -0.02(-0.24%)
Oct 09, 2009 9.813 9.890 9.723 9.793 708,608 -0.05(-0.54%)
Oct 08, 2009 9.850 9.870 9.689 9.846 1,668,611 +0.05(+0.55%)
Oct 07, 2009 9.816 9.826 9.719 9.793 746,360 -0.03(-0.27%)
Oct 06, 2009 9.519 9.860 9.519 9.820 1,558,407 +0.33(+3.48%)
Oct 05, 2009 9.516 9.593 9.449 9.489 1,615,962 -0.03(-0.28%)
Oct 02, 2009 9.666 9.716 9.469 9.516 2,181,519 -0.19(-1.96%)
Oct 01, 2009 9.930 9.930 9.703 9.706 1,295,514 -0.17(-1.72%)
Sep 30, 2009 9.806 9.903 9.689 9.876 1,761,442 +0.07(+0.72%)
Sep 29, 2009 9.803 9.866 9.750 9.806 978,842 -0.06(-0.61%)
Sep 28, 2009 9.850 9.883 9.780 9.866 938,469 +0.04(+0.37%)
Sep 25, 2009 9.960 9.960 9.793 9.830 952,186 -0.13(-1.27%)
Sep 24, 2009 9.943 10.06 9.843 9.957 1,854,566 +0.03(+0.27%)
Sep 23, 2009 9.933 9.983 9.896 9.930 915,623 -0.01(-0.07%)
Sep 22, 2009 9.947 9.997 9.886 9.937 1,548,532 +0.03(+0.30%)
Sep 21, 2009 10.03 10.05 9.883 9.906 1,072,954 -0.20(-2.01%)
Sep 18, 2009 10.01 10.12 9.933 10.11 1,506,327 +0.13(+1.27%)
Sep 17, 2009 10.01 10.09 9.950 9.983 1,021,557 -0.02(-0.17%)
Sep 16, 2009 9.937 10.02 9.903 10.000 1,065,730 +0.07(+0.67%)
Sep 15, 2009 9.937 10.000 9.883 9.933 777,778 -0.06(-0.60%)
Sep 14, 2009 9.950 9.993 9.820 9.993 961,561 +0.03(+0.27%)
Sep 11, 2009 9.866 10.06 9.856 9.967 897,530 +0.10(+0.98%)
Sep 10, 2009 9.880 9.967 9.796 9.870 1,005,719 -0.01(-0.10%)
Sep 09, 2009 9.800 9.936 9.766 9.880 1,109,311 +0.11(+1.16%)
Sep 08, 2009 9.780 9.833 9.723 9.766 1,089,001 +0.03(+0.34%)
Sep 04, 2009 9.753 9.790 9.656 9.733 1,327,392 -0.01(-0.07%)
Sep 03, 2009 9.733 9.810 9.686 9.740 951,944 +0.04(+0.45%)
Sep 02, 2009 9.836 9.866 9.686 9.696 1,358,002 -0.16(-1.66%)
Sep 01, 2009 9.957 10.03 9.836 9.860 1,421,352 -0.08(-0.81%)
Aug 31, 2009 10.01 10.01 9.933 9.940 1,346,324 -0.13(-1.26%)
Aug 28, 2009 10.23 10.23 10.03 10.07 959,144 -0.07(-0.72%)
Aug 27, 2009 10.02 10.18 9.993 10.14 1,444,980 +0.08(+0.83%)
Aug 26, 2009 10.05 10.08 10.01 10.06 1,072,652 -0.02(-0.20%)
Aug 25, 2009 10.12 10.13 10.03 10.08 1,460,539 -0.04(-0.36%)
Aug 24, 2009 10.09 10.11 10.02 10.11 1,562,741 +0.01(+0.13%)
Aug 21, 2009 9.987 10.13 9.970 10.10 2,207,525 +0.13(+1.27%)
Aug 20, 2009 9.947 10.01 9.883 9.973 1,417,240 +0.05(+0.50%)
Aug 19, 2009 10.09 10.09 9.886 9.923 2,916,780 -0.32(-3.10%)
Aug 18, 2009 10.18 10.42 10.03 10.24 1,739,944 +0.24(+2.37%)
Aug 17, 2009 10.00 10.20 9.970 10.00 2,034,878 -0.33(-3.20%)
Aug 14, 2009 10.18 10.43 10.13 10.33 2,206,761 +0.08(+0.81%)
Aug 13, 2009 10.16 10.25 10.03 10.25 1,067,273 +0.14(+1.39%)
Aug 12, 2009 9.977 10.18 9.916 10.11 1,354,665 +0.14(+1.37%)
Aug 11, 2009 9.923 10.07 9.900 9.973 1,444,788 -0.02(-0.23%)
Aug 10, 2009 9.856 10.000 9.853 9.997 1,797,996 +0.00(+0.03%)
Aug 07, 2009 10.27 10.32 9.950 9.993 5,969,082 -0.30(-2.92%)
Aug 06, 2009 10.45 10.61 10.27 10.29 2,464,081 -0.11(-1.06%)
Aug 05, 2009 10.42 10.45 10.30 10.40 1,792,389 +0.00(+0.00%)
Aug 04, 2009 10.41 10.51 10.29 10.40 1,736,832 -0.03(-0.29%)
Aug 03, 2009 10.35 10.52 10.30 10.43 2,196,450 +0.19(+1.89%)
Jul 31, 2009 10.36 10.38 10.22 10.24 2,415,927 -0.10(-0.97%)
Jul 30, 2009 10.44 10.48 10.27 10.34 2,674,214 -0.01(-0.10%)
Jul 29, 2009 10.46 10.46 10.33 10.35 1,405,116 -0.16(-1.49%)
Jul 28, 2009 10.60 10.60 10.42 10.51 1,375,292 -0.17(-1.59%)
Jul 27, 2009 10.64 10.68 10.50 10.68 1,444,072 +0.14(+1.33%)
Jul 24, 2009 10.44 10.55 10.38 10.54 3,635 +0.07(+0.70%)
Jul 23, 2009 10.42 10.57 10.21 10.46 1,776,668 +0.20(+1.92%)
Jul 22, 2009 10.27 10.42 10.17 10.27 2,044,860 -0.02(-0.16%)
Jul 21, 2009 10.61 10.61 10.18 10.28 2,697,797 -0.24(-2.28%)
Jul 20, 2009 10.62 10.68 10.50 10.52 1,640,368 +0.05(+0.48%)
Jul 17, 2009 10.63 10.66 10.47 10.47 1,379,503 -0.15(-1.38%)
Jul 16, 2009 10.62 10.68 10.40 10.62 1,399,869 -0.02(-0.16%)
Jul 15, 2009 10.38 10.65 10.36 10.64 1,650,252 +0.38(+3.71%)
Jul 14, 2009 10.21 10.34 10.07 10.26 1,411,849 +0.08(+0.79%)
Jul 13, 2009 10.19 10.23 9.983 10.18 1,269,286 -0.01(-0.07%)
Jul 10, 2009 10.07 10.20 10.00 10.18 989,594 +0.09(+0.86%)
Jul 09, 2009 10.14 10.20 9.960 10.10 1,217,997 +0.11(+1.10%)
Jul 08, 2009 10.20 10.20 9.800 9.987 3,191,115 -0.22(-2.13%)
Jul 07, 2009 10.29 10.34 10.15 10.20 1,079,600 -0.05(-0.49%)
Jul 06, 2009 10.38 10.38 10.07 10.25 1,796,139 -0.22(-2.14%)
Jul 02, 2009 10.56 10.56 10.39 10.48 1,057,742 -0.16(-1.54%)
Jul 01, 2009 10.66 10.79 10.56 10.64 818,959 +0.02(+0.16%)
Jun 30, 2009 10.66 10.75 10.52 10.62 999,531 -0.06(-0.53%)
Jun 29, 2009 10.80 10.80 10.49 10.68 1,489,291 -0.11(-1.05%)
Jun 26, 2009 10.66 10.79 10.44 10.79 2,608,147 +0.10(+0.90%)
Jun 25, 2009 10.46 10.70 10.42 10.70 1,059,998 +0.27(+2.56%)
Jun 24, 2009 10.35 10.60 10.28 10.43 1,481,914 +0.18(+1.79%)
Jun 23, 2009 10.45 10.48 10.02 10.25 2,671,414 -0.17(-1.63%)
Jun 22, 2009 10.75 10.75 10.39 10.42 1,779,130 -0.33(-3.05%)
Jun 19, 2009 10.94 11.02 10.62 10.74 1,332,927 -0.09(-0.83%)
Jun 18, 2009 10.70 10.84 10.52 10.83 1,237,479 +0.15(+1.44%)
Jun 17, 2009 10.71 10.83 10.45 10.68 1,864,219 -0.01(-0.06%)
Jun 16, 2009 10.85 10.88 10.68 10.69 1,601,286 -0.13(-1.17%)
Jun 15, 2009 11.05 11.05 10.72 10.81 1,740,588 -0.33(-2.94%)
Jun 12, 2009 11.15 11.21 10.98 11.14 1,112,357 -0.10(-0.86%)
Jun 11, 2009 11.45 11.48 11.22 11.24 1,380,168 -0.13(-1.12%)
Jun 10, 2009 11.40 11.55 11.14 11.37 2,541,077 +0.14(+1.25%)
Jun 09, 2009 11.21 11.27 10.93 11.23 1,715,582 +0.34(+3.10%)
Jun 08, 2009 10.87 10.98 10.75 10.89 1,331,442 -0.07(-0.67%)
Jun 05, 2009 11.14 11.20 10.90 10.96 981,486 -0.12(-1.05%)
Jun 04, 2009 11.11 11.23 10.91 11.08 1,593,032 +0.06(+0.55%)
Jun 03, 2009 11.21 11.23 10.89 11.02 1,885,337 -0.25(-2.25%)
Jun 02, 2009 11.50 11.50 11.21 11.27 1,661,729 -0.23(-2.03%)
Jun 01, 2009 11.31 11.58 11.25 11.51 2,940,255 +0.31(+2.74%)
May 29, 2009 11.08 11.22 11.02 11.20 3,315,980 +0.18(+1.61%)
May 28, 2009 10.99 11.10 10.72 11.02 3,181,495 +0.16(+1.48%)
May 27, 2009 10.99 11.21 10.74 10.86 2,840,264 -0.13(-1.21%)
May 26, 2009 10.75 11.00 10.70 10.99 1,744,604 +0.31(+2.91%)
May 22, 2009 10.87 11.00 10.67 10.68 2,155,693 -0.14(-1.30%)
May 21, 2009 10.90 10.97 10.68 10.82 2,071,839 -0.24(-2.14%)
May 20, 2009 11.19 11.36 11.02 11.06 2,388,777 -0.12(-1.11%)
May 19, 2009 11.29 11.31 11.02 11.19 2,139,736 -0.13(-1.18%)
May 18, 2009 11.35 11.35 10.78 11.32 3,456,823 -0.00(-0.03%)
May 15, 2009 11.18 11.41 11.17 11.32 4,532,662 +0.32(+2.91%)
May 14, 2009 10.61 11.00 10.44 11.00 4,184,629 +0.37(+3.49%)
May 13, 2009 10.82 11.05 10.59 10.63 17,869,134 -1.42(-11.75%)
May 12, 2009 12.27 12.33 11.85 12.05 1,651,648 -0.14(-1.15%)
May 11, 2009 12.19 12.26 11.73 12.19 2,307,987 -0.15(-1.22%)
May 08, 2009 12.39 12.41 12.11 12.34 1,330,630 +0.24(+2.02%)
May 07, 2009 12.64 12.64 11.94 12.09 2,415,187 -0.17(-1.37%)
May 06, 2009 12.28 12.43 11.95 12.26 2,724,015 +0.11(+0.92%)
May 05, 2009 12.18 12.72 11.69 12.15 5,563,986 -0.03(-0.27%)
May 04, 2009 11.92 12.18 11.87 12.18 4,075,686 +0.78(+6.85%)
May 01, 2009 10.85 11.90 10.83 11.40 4,983,888 +0.56(+5.17%)
Apr 30, 2009 10.69 10.85 10.68 10.84 1,759,633 +0.29(+2.75%)
Apr 29, 2009 10.47 10.61 10.33 10.55 1,762,487 +0.30(+2.90%)
Apr 28, 2009 10.26 10.48 10.12 10.25 2,531,816 +0.36(+3.61%)
Apr 27, 2009 10.02 10.15 9.876 9.896 1,342,685 -0.29(-2.82%)
Apr 24, 2009 10.05 10.23 9.940 10.18 1,774,126 +0.09(+0.86%)
Apr 23, 2009 10.21 10.21 10.02 10.10 1,798,068 -0.11(-1.11%)
Apr 22, 2009 10.35 10.35 10.08 10.21 1,506,315 -0.05(-0.52%)
Apr 21, 2009 9.696 10.30 9.683 10.26 2,813,303 +0.55(+5.64%)
Apr 20, 2009 10.06 10.06 9.696 9.716 1,739,638 -0.36(-3.61%)
Apr 17, 2009 10.03 10.15 9.940 10.08 1,331,010 +0.04(+0.40%)
Apr 16, 2009 9.963 10.08 9.813 10.04 1,330,061 +0.20(+2.00%)
Apr 15, 2009 9.903 10.09 9.760 9.843 1,190,928 -0.10(-1.01%)
Apr 14, 2009 10.10 10.22 9.940 9.943 1,039,982 -0.24(-2.39%)
Apr 13, 2009 10.02 10.35 9.960 10.19 1,795,840 +0.19(+1.87%)
Apr 09, 2009 10.18 10.28 9.950 10.000 1,382,543 +0.06(+0.60%)
Apr 08, 2009 9.866 9.940 9.616 9.940 1,610,625 +0.17(+1.74%)
Apr 07, 2009 9.947 10.07 9.686 9.770 2,026,881 -0.34(-3.34%)
Apr 06, 2009 10.22 10.23 9.883 10.11 1,463,360 -0.20(-1.98%)
Apr 03, 2009 10.24 10.58 10.13 10.31 2,361,747 +0.14(+1.41%)
Apr 02, 2009 9.963 10.18 9.947 10.17 2,750,797 +0.37(+3.78%)
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.