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 )

3.970 +0.010 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2005 15.77 16.02 15.74 15.89 719,347 +0.24(+1.56%)
Mar 30, 2005 15.74 15.87 15.58 15.65 700,535 -0.09(-0.60%)
Mar 29, 2005 16.21 16.24 15.65 15.74 654,848 -0.43(-2.63%)
Mar 28, 2005 16.18 16.24 15.95 16.16 433,877 +0.05(+0.31%)
Mar 24, 2005 15.82 16.23 15.80 16.11 513,307 +0.38(+2.43%)
Mar 23, 2005 16.09 16.09 15.49 15.73 1,022,136 -0.36(-2.23%)
Mar 22, 2005 16.14 16.36 16.04 16.09 737,264 +0.08(+0.52%)
Mar 21, 2005 15.86 16.12 15.86 16.01 616,626 +0.15(+0.95%)
Mar 18, 2005 15.94 16.05 15.74 15.86 447,315 -0.06(-0.36%)
Mar 17, 2005 15.91 16.12 15.80 15.91 1,157,406 +0.18(+1.13%)
Mar 16, 2005 15.86 16.05 15.52 15.74 1,075,885 -0.17(-1.07%)
Mar 15, 2005 16.38 16.39 15.86 15.91 1,106,941 -0.18(-1.10%)
Mar 14, 2005 15.82 16.19 15.74 16.08 950,171 +0.44(+2.83%)
Mar 11, 2005 15.14 15.86 15.13 15.64 1,934,982 +0.76(+5.08%)
Mar 10, 2005 15.82 15.82 14.67 14.89 2,950,250 -0.77(-4.92%)
Mar 09, 2005 15.57 16.07 15.51 15.66 2,024,564 +0.02(+0.11%)
Mar 08, 2005 15.69 15.82 15.40 15.64 1,674,297 -0.39(-2.42%)
Mar 07, 2005 16.38 16.38 15.84 16.03 1,291,481 -0.20(-1.26%)
Mar 04, 2005 16.16 16.38 15.74 16.23 2,541,157 +0.15(+0.92%)
Mar 03, 2005 16.53 16.56 16.07 16.08 9,462,003 -0.78(-4.63%)
Mar 02, 2005 17.35 17.63 16.85 16.86 2,722,412 -0.98(-5.52%)
Mar 01, 2005 18.77 18.80 17.75 17.85 1,264,009 -0.92(-4.91%)
Feb 28, 2005 18.57 18.98 18.46 18.77 768,020 +0.45(+2.47%)
Feb 25, 2005 17.82 18.54 17.78 18.32 796,388 +0.58(+3.29%)
Feb 24, 2005 17.28 17.75 17.26 17.74 617,522 +0.58(+3.36%)
Feb 23, 2005 16.99 17.16 16.99 17.16 378,336 +0.25(+1.49%)
Feb 22, 2005 16.86 17.11 16.67 16.91 599,904 +0.03(+0.18%)
Feb 18, 2005 17.26 17.26 16.75 16.88 594,230 -0.32(-1.85%)
Feb 17, 2005 17.21 17.56 16.91 17.20 535,703 -0.00(-0.02%)
Feb 16, 2005 17.58 17.58 16.41 17.20 1,560,228 -0.66(-3.68%)
Feb 15, 2005 17.58 17.98 17.55 17.86 552,425 +0.43(+2.44%)
Feb 14, 2005 16.78 17.55 16.77 17.43 596,022 +0.65(+3.89%)
Feb 11, 2005 16.56 16.82 16.49 16.78 435,968 +0.39(+2.35%)
Feb 10, 2005 16.16 16.51 16.11 16.39 402,524 +0.32(+1.98%)
Feb 09, 2005 15.94 16.30 15.82 16.07 469,710 +0.13(+0.84%)
Feb 08, 2005 16.48 16.49 15.59 15.94 839,388 -0.47(-2.86%)
Feb 07, 2005 15.91 16.41 15.91 16.41 759,361 +0.62(+3.92%)
Feb 04, 2005 15.74 15.82 15.57 15.79 492,106 -0.02(-0.15%)
Feb 03, 2005 16.07 16.07 15.20 15.81 1,259,231 -0.24(-1.50%)
Feb 02, 2005 16.41 16.44 15.67 16.05 1,493,937 -0.79(-4.67%)
Feb 01, 2005 16.41 17.20 16.35 16.84 1,682,658 +0.53(+3.27%)
Jan 31, 2005 15.79 16.33 15.67 16.31 1,249,377 +0.67(+4.28%)
Jan 28, 2005 15.35 15.81 15.24 15.64 1,048,413 +0.40(+2.59%)
Jan 27, 2005 14.86 15.30 14.78 15.24 1,209,065 +0.47(+3.17%)
Jan 26, 2005 14.07 14.80 14.07 14.78 1,511,256 +0.86(+6.19%)
Jan 25, 2005 13.70 13.98 13.70 13.91 572,432 +0.22(+1.59%)
Jan 24, 2005 13.73 13.76 13.62 13.70 716,958 +0.13(+0.94%)
Jan 21, 2005 13.35 13.71 13.35 13.57 435,072 +0.26(+1.94%)
Jan 20, 2005 13.53 13.53 13.07 13.31 565,265 -0.22(-1.61%)
Jan 19, 2005 13.73 13.73 13.51 13.53 488,523 -0.20(-1.46%)
Jan 18, 2005 13.96 14.13 13.51 13.73 973,164 -0.03(-0.24%)
Jan 14, 2005 13.56 13.97 13.56 13.76 950,171 +0.31(+2.29%)
Jan 13, 2005 13.26 13.51 13.23 13.46 669,778 +0.29(+2.19%)
Jan 12, 2005 12.88 13.17 12.85 13.17 447,315 +0.30(+2.34%)
Jan 11, 2005 12.88 12.97 12.78 12.87 347,878 +0.07(+0.58%)
Jan 10, 2005 12.92 13.06 12.73 12.79 624,987 +0.06(+0.45%)
Jan 07, 2005 12.71 12.83 12.50 12.74 516,592 +0.02(+0.13%)
Jan 06, 2005 12.22 12.72 12.22 12.72 681,722 +0.58(+4.74%)
Jan 05, 2005 12.43 12.59 12.04 12.14 886,866 -0.28(-2.26%)
Jan 04, 2005 12.46 12.61 12.37 12.42 792,506 -0.03(-0.27%)
Jan 03, 2005 12.99 13.01 12.39 12.46 1,442,576 -0.62(-4.74%)
Dec 31, 2004 12.98 13.19 12.98 13.08 365,795 +0.09(+0.70%)
Dec 30, 2004 13.23 13.29 12.98 12.99 502,557 -0.24(-1.85%)
Dec 29, 2004 13.38 13.38 12.96 13.23 778,770 -0.14(-1.08%)
Dec 28, 2004 13.02 13.39 13.02 13.38 611,251 +0.53(+4.12%)
Dec 27, 2004 13.09 13.12 12.63 12.85 1,062,448 -0.24(-1.87%)
Dec 23, 2004 13.36 13.36 13.01 13.09 731,291 -0.26(-1.96%)
Dec 22, 2004 13.55 13.56 13.31 13.35 850,735 -0.16(-1.19%)
Dec 21, 2004 13.26 13.51 13.18 13.51 1,286,106 +0.62(+4.81%)
Dec 20, 2004 12.86 12.97 12.81 12.89 599,008 +0.08(+0.63%)
Dec 17, 2004 12.58 12.89 12.58 12.81 555,112 +0.26(+2.11%)
Dec 16, 2004 12.83 12.83 12.51 12.55 557,501 -0.13(-1.03%)
Dec 15, 2004 12.32 12.80 12.31 12.68 1,102,462 +0.55(+4.53%)
Dec 14, 2004 12.22 12.28 12.02 12.13 623,195 -0.06(-0.49%)
Dec 13, 2004 12.01 12.31 12.01 12.19 1,175,322 +0.25(+2.10%)
Dec 10, 2004 12.44 12.49 11.81 11.94 1,621,742 -0.50(-3.99%)
Dec 09, 2004 12.46 12.59 12.26 12.43 826,547 -0.28(-2.19%)
Dec 08, 2004 12.38 12.83 12.06 12.71 692,174 +0.30(+2.43%)
Dec 07, 2004 12.96 12.97 12.41 12.41 714,569 -0.55(-4.24%)
Dec 06, 2004 12.93 13.14 12.76 12.96 552,126 +0.00(+0.00%)
Dec 03, 2004 12.25 13.14 12.19 12.96 886,269 +0.74(+6.03%)
Dec 02, 2004 12.89 12.89 11.97 12.22 2,361,992 -0.84(-6.41%)
Dec 01, 2004 13.56 13.56 13.06 13.06 666,792 -0.47(-3.49%)
Nov 30, 2004 13.58 13.58 13.51 13.53 309,656 -0.04(-0.32%)
Nov 29, 2004 13.66 13.66 13.39 13.58 762,347 +0.03(+0.22%)
Nov 26, 2004 13.53 13.65 13.53 13.55 338,920 +0.02(+0.12%)
Nov 24, 2004 13.56 13.63 13.40 13.53 730,396 -0.08(-0.59%)
Nov 23, 2004 13.59 13.83 13.55 13.61 821,770 +0.05(+0.40%)
Nov 22, 2004 13.16 13.56 13.14 13.56 1,020,046 +0.48(+3.66%)
Nov 19, 2004 12.94 13.19 12.91 13.08 1,268,488 +0.13(+1.03%)
Nov 18, 2004 13.14 13.23 12.84 12.94 5,016,023 -0.47(-3.50%)
Nov 17, 2004 13.08 13.66 13.07 13.41 1,087,830 +0.36(+2.74%)
Nov 16, 2004 13.14 13.14 12.99 13.05 595,425 +0.02(+0.15%)
Nov 15, 2004 13.09 13.11 12.68 13.03 1,098,281 -0.06(-0.46%)
Nov 12, 2004 12.91 13.23 12.91 13.09 847,450 +0.18(+1.43%)
Nov 11, 2004 12.76 12.92 12.68 12.91 841,179 +0.18(+1.45%)
Nov 10, 2004 12.73 12.76 12.61 12.73 459,558 +0.00(+0.00%)
Nov 09, 2004 13.06 13.08 12.28 12.73 1,090,816 -0.27(-2.06%)
Nov 08, 2004 13.64 13.68 12.89 12.99 1,156,510 -0.64(-4.72%)
Nov 05, 2004 13.65 13.93 13.53 13.64 487,030 +0.09(+0.64%)
Nov 04, 2004 13.19 13.65 13.13 13.55 993,470 +0.66(+5.15%)
Nov 03, 2004 13.01 13.15 12.84 12.89 415,961 -0.01(-0.05%)
Nov 02, 2004 12.98 12.98 12.80 12.89 392,968 +0.00(+0.00%)
Nov 01, 2004 12.68 13.06 12.63 12.89 680,229 +0.28(+2.26%)
Oct 29, 2004 12.22 12.66 12.14 12.61 746,222 +0.34(+2.78%)
Oct 28, 2004 12.32 12.56 11.83 12.27 827,742 -0.25(-1.98%)
Oct 27, 2004 12.73 12.82 12.06 12.51 1,434,215 -0.95(-7.04%)
Oct 26, 2004 13.39 13.46 13.06 13.46 792,506 +0.07(+0.53%)
Oct 25, 2004 13.31 13.40 13.23 13.39 711,285 +0.27(+2.04%)
Oct 22, 2004 13.18 13.38 13.09 13.12 596,320 +0.04(+0.31%)
Oct 21, 2004 13.03 13.19 12.81 13.08 557,501 +0.33(+2.57%)
Oct 20, 2004 12.71 12.85 12.68 12.76 456,572 +0.09(+0.74%)
Oct 19, 2004 12.89 13.01 12.47 12.66 933,151 -0.19(-1.51%)
Oct 18, 2004 12.65 12.89 12.56 12.86 697,250 +0.31(+2.48%)
Oct 15, 2004 12.12 12.59 12.06 12.54 943,901 +0.56(+4.64%)
Oct 14, 2004 11.25 12.26 11.22 11.99 1,335,077 +0.94(+8.52%)
Oct 13, 2004 11.55 11.64 10.43 11.05 1,332,987 -0.59(-5.06%)
Oct 12, 2004 11.92 11.95 11.39 11.64 1,273,863 -0.31(-2.63%)
Oct 11, 2004 12.54 12.54 11.72 11.95 980,629 -0.59(-4.70%)
Oct 08, 2004 12.55 12.94 12.43 12.54 418,350 -0.01(-0.08%)
Oct 07, 2004 12.63 13.22 12.43 12.55 810,124 -0.06(-0.48%)
Oct 06, 2004 12.45 12.78 11.89 12.61 745,027 +0.20(+1.65%)
Oct 05, 2004 12.19 12.41 12.19 12.41 516,592 +0.35(+2.92%)
Oct 04, 2004 12.05 12.20 11.79 12.06 518,981 +0.14(+1.15%)
Oct 01, 2004 11.45 11.97 11.45 11.92 479,863 +0.44(+3.79%)
Sep 30, 2004 11.22 11.55 10.99 11.48 325,483 +0.21(+1.87%)
Sep 29, 2004 11.70 11.72 10.89 11.27 1,127,545 -0.49(-4.18%)
Sep 28, 2004 11.77 11.86 11.62 11.76 327,274 -0.09(-0.79%)
Sep 27, 2004 11.96 12.06 11.56 11.86 581,390 -0.03(-0.23%)
Sep 24, 2004 11.59 11.97 11.59 11.89 478,370 +0.26(+2.28%)
Sep 23, 2004 11.55 11.64 11.39 11.62 273,226 +0.16(+1.43%)
Sep 22, 2004 11.39 11.65 11.25 11.46 635,737 +0.07(+0.62%)
Sep 21, 2004 11.22 11.39 11.19 11.39 498,974 +0.30(+2.72%)
Sep 20, 2004 11.05 11.27 10.97 11.08 520,474 +0.12(+1.07%)
Sep 17, 2004 10.83 11.05 10.73 10.97 215,296 +0.21(+1.93%)
Sep 16, 2004 10.81 10.85 10.72 10.76 316,226 -0.09(-0.83%)
Sep 15, 2004 10.96 10.98 10.80 10.85 251,428 -0.11(-0.98%)
Sep 14, 2004 11.12 11.22 10.78 10.96 368,781 -0.08(-0.76%)
Sep 13, 2004 10.88 11.10 10.57 11.04 367,288 +0.12(+1.13%)
Sep 10, 2004 11.19 11.30 10.35 10.92 822,666 -0.24(-2.13%)
Sep 09, 2004 10.88 11.19 10.85 11.16 562,279 +0.41(+3.77%)
Sep 08, 2004 10.53 10.88 10.45 10.75 593,334 +0.37(+3.55%)
Sep 07, 2004 10.30 10.63 10.23 10.38 515,696 +0.22(+2.18%)
Sep 03, 2004 10.15 10.36 9.929 10.16 241,275 -0.07(-0.65%)
Sep 02, 2004 10.08 10.50 9.966 10.23 349,073 +0.12(+1.16%)
Sep 01, 2004 9.936 10.13 9.896 10.11 402,524 +0.34(+3.50%)
Aug 31, 2004 9.695 9.876 9.531 9.769 287,261 +0.06(+0.62%)
Aug 30, 2004 9.544 9.745 9.511 9.708 230,824 -0.04(-0.41%)
Aug 27, 2004 9.377 9.862 9.377 9.749 417,454 +0.37(+3.96%)
Aug 26, 2004 9.692 9.708 9.377 9.377 296,518 -0.25(-2.57%)
Aug 25, 2004 9.410 9.712 9.377 9.625 220,074 +0.24(+2.61%)
Aug 24, 2004 9.561 9.678 9.377 9.380 361,614 -0.13(-1.37%)
Aug 23, 2004 9.678 9.785 9.377 9.511 511,217 -0.07(-0.70%)
Aug 20, 2004 9.142 9.591 9.142 9.578 601,098 +0.47(+5.15%)
Aug 19, 2004 8.808 9.193 8.774 9.109 634,542 +0.33(+3.82%)
Aug 18, 2004 8.540 8.818 8.456 8.774 724,722 +0.06(+0.69%)
Aug 17, 2004 8.885 8.988 8.690 8.714 406,107 -0.16(-1.85%)
Aug 16, 2004 9.039 9.042 8.774 8.878 387,295 -0.09(-1.05%)
Aug 13, 2004 8.941 9.109 8.881 8.972 230,824 +0.06(+0.71%)
Aug 12, 2004 9.039 9.039 8.560 8.908 546,154 -0.13(-1.48%)
Aug 11, 2004 9.008 9.109 8.741 9.042 348,774 +0.03(+0.33%)
Aug 10, 2004 9.129 9.273 8.908 9.012 531,821 +0.05(+0.56%)
Aug 09, 2004 8.372 9.293 8.372 8.962 1,399,876 +0.40(+4.65%)
Aug 06, 2004 9.049 9.059 8.456 8.563 1,429,139 -0.65(-7.05%)
Aug 05, 2004 9.879 9.883 8.891 9.213 2,353,929 -0.72(-7.25%)
Aug 04, 2004 10.73 10.73 9.752 9.933 1,855,850 -0.95(-8.71%)
Aug 03, 2004 9.712 11.13 9.712 10.88 467,919 -0.25(-2.23%)
Aug 02, 2004 11.05 11.20 10.43 11.13 977,046 +0.04(+0.36%)
Jul 30, 2004 11.32 11.42 11.05 11.09 653,653 -0.24(-2.16%)
Jul 29, 2004 11.00 11.37 10.88 11.33 579,001 +0.21(+1.87%)
Jul 28, 2004 10.98 11.23 10.88 11.12 477,773 +0.07(+0.67%)
Jul 27, 2004 11.02 11.12 10.77 11.05 716,958 -0.33(-2.88%)
Jul 26, 2004 11.37 11.39 10.92 11.38 1,225,488 +0.24(+2.20%)
Jul 23, 2004 11.19 11.45 11.08 11.13 505,543 -0.02(-0.15%)
Jul 22, 2004 11.55 11.64 10.88 11.15 924,790 -0.41(-3.51%)
Jul 21, 2004 11.69 11.92 11.52 11.56 914,637 +0.04(+0.32%)
Jul 20, 2004 11.11 11.54 11.05 11.52 1,053,490 +0.62(+5.65%)
Jul 19, 2004 10.32 10.90 10.29 10.90 871,040 +0.25(+2.36%)
Jul 16, 2004 10.90 11.11 10.50 10.65 860,887 -0.20(-1.85%)
Jul 15, 2004 11.35 11.58 10.85 10.85 1,740,289 -0.28(-2.53%)
Jul 14, 2004 9.913 11.22 9.913 11.13 2,378,714 +1.03(+10.25%)
Jul 13, 2004 10.89 10.89 10.01 10.10 3,583,598 -0.96(-8.66%)
Jul 12, 2004 12.63 12.63 10.72 11.06 4,638,880 -1.57(-12.44%)
Jul 09, 2004 12.22 12.64 12.22 12.63 803,256 +0.52(+4.32%)
Jul 08, 2004 11.91 12.39 11.89 12.11 653,056 +0.13(+1.06%)
Jul 07, 2004 11.73 12.05 11.73 11.98 671,868 +0.18(+1.56%)
Jul 06, 2004 11.55 12.06 11.47 11.79 923,894 +0.38(+3.31%)
Jul 02, 2004 11.09 11.46 11.05 11.42 356,538 +0.32(+2.93%)
Jul 01, 2004 11.03 11.25 11.03 11.09 307,566 +0.06(+0.58%)
Jun 30, 2004 11.08 11.08 10.89 11.03 271,733 -0.01(-0.06%)
Jun 29, 2004 11.07 11.12 10.88 11.03 566,758 +0.08(+0.76%)
Jun 28, 2004 10.93 11.37 10.80 10.95 825,950 +0.02(+0.21%)
Jun 25, 2004 10.50 11.05 10.50 10.93 650,966 +0.46(+4.42%)
Jun 24, 2004 10.26 10.50 10.25 10.47 343,996 +0.25(+2.43%)
Jun 23, 2004 10.05 10.26 10.05 10.22 441,940 +0.22(+2.18%)
Jun 22, 2004 10.31 10.31 9.913 10.000 735,771 -0.31(-2.99%)
Jun 21, 2004 9.762 10.51 9.762 10.31 938,824 +0.56(+5.77%)
Jun 18, 2004 10.23 10.30 9.471 9.745 2,292,715 -0.71(-6.76%)
Jun 17, 2004 11.13 11.58 10.05 10.45 2,320,186 -0.74(-6.59%)
Jun 16, 2004 10.57 11.35 10.52 11.19 972,567 +0.73(+7.01%)
Jun 15, 2004 10.13 10.70 10.13 10.46 715,465 +0.40(+3.93%)
Jun 14, 2004 10.01 10.13 9.980 10.06 440,447 +0.09(+0.87%)
Jun 10, 2004 9.759 10.01 9.759 9.973 302,490 +0.23(+2.41%)
Jun 09, 2004 9.665 9.846 9.584 9.739 435,968 +0.08(+0.80%)
Jun 08, 2004 9.581 9.675 9.544 9.661 242,469 +0.08(+0.87%)
Jun 07, 2004 9.588 9.591 9.387 9.578 422,232 -0.00(-0.03%)
Jun 04, 2004 9.712 9.712 9.511 9.581 313,538 -0.09(-0.97%)
Jun 03, 2004 9.548 9.712 9.511 9.675 474,190 +0.16(+1.73%)
Jun 02, 2004 9.410 9.541 9.373 9.511 437,759 +0.13(+1.39%)
Jun 01, 2004 9.209 9.457 9.209 9.380 516,293 +0.29(+3.21%)
May 28, 2004 9.039 9.126 8.874 9.089 346,385 +0.08(+0.89%)
May 27, 2004 9.209 9.293 8.623 9.008 754,881 -0.15(-1.65%)
May 26, 2004 9.042 9.209 8.975 9.159 330,858 +0.15(+1.64%)
May 25, 2004 9.075 9.126 8.794 9.012 529,134 +0.00(+0.04%)
May 24, 2004 8.684 9.092 8.674 9.008 478,669 +0.32(+3.74%)
May 21, 2004 8.828 8.828 8.637 8.684 288,455 -0.06(-0.69%)
May 20, 2004 8.774 8.797 8.623 8.744 297,413 -0.01(-0.15%)
May 19, 2004 8.791 8.797 8.365 8.757 529,731 +0.08(+0.97%)
May 18, 2004 8.573 8.737 8.489 8.674 606,174 +0.29(+3.52%)
May 17, 2004 8.355 8.536 8.292 8.379 509,425 -0.04(-0.52%)
May 14, 2004 8.540 8.540 8.171 8.422 507,036 -0.03(-0.40%)
May 13, 2004 8.238 8.506 8.158 8.456 673,660 +0.32(+3.91%)
May 12, 2004 7.893 8.248 7.870 8.138 610,056 +0.33(+4.20%)
May 11, 2004 7.401 7.920 7.341 7.810 713,972 +0.34(+4.57%)
May 10, 2004 7.920 7.923 7.116 7.468 1,659,068 -0.54(-6.73%)
May 07, 2004 8.359 8.359 8.004 8.007 555,710 -0.28(-3.43%)
May 06, 2004 8.339 8.339 7.877 8.292 827,443 -0.07(-0.80%)
May 05, 2004 8.637 8.637 8.037 8.359 601,397 -0.26(-3.07%)
May 04, 2004 8.607 8.637 8.540 8.623 333,246 +0.08(+0.98%)
May 03, 2004 8.161 8.677 7.736 8.540 929,269 +0.45(+5.59%)
Apr 30, 2004 7.639 8.268 7.639 8.088 946,887 +0.40(+5.23%)
Apr 29, 2004 8.483 8.483 7.535 7.686 1,705,650 -0.83(-9.75%)
Apr 28, 2004 9.025 9.042 8.416 8.516 882,984 -0.58(-6.40%)
Apr 27, 2004 8.874 9.209 8.640 9.099 1,349,112 -0.45(-4.67%)
Apr 26, 2004 9.497 9.712 9.477 9.544 1,100,073 +0.07(+0.71%)
Apr 23, 2004 9.461 9.695 9.387 9.477 747,118 +0.10(+1.07%)
Apr 22, 2004 9.266 9.521 9.209 9.377 615,133 +0.24(+2.68%)
Apr 21, 2004 9.377 9.410 8.710 9.132 1,302,529 -0.33(-3.47%)
Apr 20, 2004 9.695 9.695 9.380 9.461 995,560 +0.00(+0.04%)
Apr 19, 2004 9.075 9.544 9.075 9.457 1,458,104 +0.51(+5.69%)
Apr 16, 2004 8.674 8.958 8.674 8.948 727,111 +0.39(+4.54%)
Apr 15, 2004 8.707 8.874 8.406 8.560 857,901 -0.08(-0.97%)
Apr 14, 2004 8.208 8.791 8.158 8.643 1,257,439 +0.50(+6.17%)
Apr 13, 2004 8.439 8.540 8.051 8.141 541,376 -0.13(-1.58%)
Apr 12, 2004 7.987 8.707 7.970 8.272 974,956 +0.37(+4.66%)
Apr 08, 2004 7.937 8.021 7.903 7.903 541,974 +0.03(+0.43%)
Apr 07, 2004 7.619 7.887 7.384 7.870 1,040,052 +0.20(+2.62%)
Apr 06, 2004 8.205 8.205 7.344 7.669 3,661,535 -0.87(-10.23%)
Apr 05, 2004 8.640 8.704 8.540 8.543 617,522 -0.02(-0.27%)
Apr 02, 2004 8.741 8.868 8.540 8.566 870,741 -0.17(-1.99%)
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.