Skip to main content

Nordic American Tanker Shipping Ltd (NY: NAT )

3.270 +0.020 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 10.76 10.80 10.60 10.69 1,185,291 +0.00(+0.03%)
Nov 27, 2009 10.61 10.90 10.54 10.69 1,043,398 -0.24(-2.23%)
Nov 25, 2009 10.89 10.95 10.82 10.93 1,402,912 +0.06(+0.55%)
Nov 24, 2009 10.79 10.88 10.56 10.87 3,135,489 +0.42(+4.03%)
Nov 23, 2009 10.74 10.85 10.40 10.45 2,545,332 -0.25(-2.31%)
Nov 20, 2009 10.53 10.73 10.53 10.70 1,919,900 +0.03(+0.28%)
Nov 19, 2009 10.70 10.76 10.54 10.67 2,772,109 -0.10(-0.97%)
Nov 18, 2009 10.51 10.77 10.47 10.77 7,143,143 +0.69(+6.85%)
Nov 17, 2009 10.10 10.14 10.00 10.08 1,051,455 -0.08(-0.79%)
Nov 16, 2009 10.08 10.17 10.05 10.16 1,994,320 +0.15(+1.46%)
Nov 13, 2009 9.958 10.06 9.870 10.02 1,246,089 +0.10(+1.04%)
Nov 12, 2009 9.846 10.15 9.846 9.913 2,603,874 +0.03(+0.30%)
Nov 11, 2009 9.786 9.910 9.623 9.883 2,017,584 +0.13(+1.33%)
Nov 10, 2009 9.700 9.836 9.686 9.753 2,388,636 +0.06(+0.65%)
Nov 09, 2009 9.320 9.786 9.306 9.690 4,638,898 +0.13(+1.36%)
Nov 06, 2009 9.573 9.666 9.506 9.560 984,261 -0.06(-0.66%)
Nov 05, 2009 9.560 9.656 9.523 9.623 648,358 +0.11(+1.16%)
Nov 04, 2009 9.470 9.620 9.450 9.513 1,139,499 +0.05(+0.49%)
Nov 03, 2009 9.343 9.520 9.336 9.466 821,435 -0.07(-0.70%)
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.