Skip to main content

Nordic American Tanker Shipping Ltd (NY: NAT )

3.949 +0.039 (+1.01%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 9.384 9.474 9.310 9.377 467,993 -0.18(-1.86%)
Mar 28, 2008 9.645 9.779 9.507 9.554 498,332 -0.12(-1.21%)
Mar 27, 2008 9.628 9.839 9.578 9.672 718,430 +0.10(+1.01%)
Mar 26, 2008 9.544 9.608 9.400 9.574 498,675 +0.00(+0.04%)
Mar 25, 2008 9.551 9.802 9.544 9.571 685,515 -0.14(-1.45%)
Mar 24, 2008 9.350 9.809 9.293 9.712 1,059,498 +0.37(+3.91%)
Mar 21, 2008 8.757 9.444 8.757 9.347 1,600,827 +0.00(+0.00%)
Mar 20, 2008 8.757 9.444 8.757 9.347 1,600,827 +0.56(+6.36%)
Mar 19, 2008 9.394 9.394 8.787 8.787 658,282 -0.46(-4.96%)
Mar 18, 2008 8.764 9.246 8.764 9.246 810,569 +0.51(+5.87%)
Mar 17, 2008 8.543 9.126 8.543 8.734 987,258 -0.07(-0.84%)
Mar 14, 2008 9.240 9.240 8.647 8.808 812,289 -0.43(-4.64%)
Mar 13, 2008 8.707 9.266 8.677 9.236 627,647 +0.46(+5.19%)
Mar 12, 2008 9.012 9.092 8.744 8.781 743,564 -0.25(-2.82%)
Mar 11, 2008 8.677 9.042 8.677 9.035 960,548 +0.41(+4.70%)
Mar 10, 2008 8.908 9.035 8.576 8.630 697,997 -0.27(-3.01%)
Mar 07, 2008 9.039 9.146 8.804 8.898 1,055,971 -0.14(-1.59%)
Mar 06, 2008 9.270 9.373 9.008 9.042 804,555 -0.26(-2.81%)
Mar 05, 2008 9.260 9.327 9.042 9.303 1,398,382 +0.18(+2.02%)
Mar 04, 2008 9.327 9.370 8.931 9.119 1,091,073 -0.21(-2.23%)
Mar 03, 2008 9.514 9.514 9.166 9.327 632,467 -0.16(-1.73%)
Feb 29, 2008 9.792 9.792 9.410 9.491 728,168 -0.33(-3.41%)
Feb 28, 2008 9.839 9.960 9.735 9.826 948,977 -0.11(-1.15%)
Feb 27, 2008 9.859 9.963 9.715 9.939 870,837 +0.00(+0.03%)
Feb 26, 2008 9.799 10.04 9.715 9.936 774,888 +0.06(+0.61%)
Feb 25, 2008 9.919 9.976 9.678 9.876 778,740 -0.02(-0.20%)
Feb 22, 2008 10.01 10.02 9.648 9.896 833,735 -0.11(-1.10%)
Feb 21, 2008 10.35 10.38 9.963 10.01 974,188 -0.36(-3.43%)
Feb 20, 2008 10.16 10.38 10.09 10.36 1,008,409 +0.02(+0.23%)
Feb 19, 2008 10.39 10.48 10.17 10.34 1,256,738 +0.19(+1.92%)
Feb 18, 2008 10.44 10.54 10.08 10.14 0 +0.00(+0.00%)
Feb 15, 2008 10.44 10.54 10.08 10.14 690,746 -0.30(-2.92%)
Feb 14, 2008 10.23 10.54 10.22 10.45 1,022,076 +0.21(+2.09%)
Feb 13, 2008 10.02 10.31 9.909 10.23 1,306,089 +0.33(+3.35%)
Feb 12, 2008 10.32 10.32 9.819 9.903 2,138,439 -0.49(-4.67%)
Feb 11, 2008 10.27 10.52 10.15 10.39 818,915 +0.11(+1.11%)
Feb 08, 2008 10.32 10.53 10.20 10.27 441,238 -0.05(-0.52%)
Feb 07, 2008 10.01 10.42 10.01 10.33 479,179 +0.24(+2.36%)
Feb 06, 2008 10.13 10.40 10.05 10.09 462,481 +0.05(+0.53%)
Feb 05, 2008 10.38 10.41 10.04 10.04 873,366 -0.38(-3.60%)
Feb 04, 2008 10.45 10.58 10.29 10.41 452,093 -0.09(-0.83%)
Feb 01, 2008 10.55 10.71 10.27 10.50 448,665 +0.04(+0.42%)
Jan 31, 2008 10.05 10.56 10.05 10.46 965,382 +0.36(+3.51%)
Jan 30, 2008 10.20 10.42 10.06 10.10 809,601 +0.03(+0.33%)
Jan 29, 2008 10.04 10.30 9.963 10.07 839,274 +0.03(+0.27%)
Jan 28, 2008 9.702 10.05 9.702 10.04 718,439 +0.23(+2.39%)
Jan 25, 2008 9.752 10.04 9.732 9.805 1,067,745 +0.17(+1.81%)
Jan 24, 2008 9.641 9.839 9.544 9.631 991,346 +0.06(+0.66%)
Jan 23, 2008 9.119 9.661 9.119 9.568 1,655,186 +0.10(+1.10%)
Jan 22, 2008 8.627 9.544 8.623 9.464 1,661,062 -0.09(-0.95%)
Jan 21, 2008 9.397 9.661 9.246 9.554 0 +0.00(+0.00%)
Jan 18, 2008 9.397 9.661 9.246 9.554 1,207,336 +0.16(+1.71%)
Jan 17, 2008 9.980 10.11 9.380 9.394 1,100,739 -0.60(-6.03%)
Jan 16, 2008 10.05 10.21 9.655 9.996 1,129,017 -0.11(-1.09%)
Jan 15, 2008 10.38 10.38 10.05 10.11 1,357,055 -0.46(-4.31%)
Jan 14, 2008 10.65 10.71 10.47 10.56 692,896 +0.01(+0.06%)
Jan 11, 2008 10.23 10.78 10.23 10.56 1,395,471 +0.42(+4.13%)
Jan 10, 2008 10.23 10.58 10.08 10.14 1,161,437 -0.25(-2.45%)
Jan 09, 2008 10.38 10.62 10.08 10.39 1,089,018 -0.09(-0.83%)
Jan 08, 2008 10.72 10.77 10.43 10.48 661,154 -0.20(-1.85%)
Jan 07, 2008 11.06 11.06 10.55 10.68 821,038 -0.30(-2.77%)
Jan 04, 2008 11.01 11.23 10.95 10.98 1,005,593 -0.19(-1.74%)
Jan 03, 2008 11.34 11.49 11.08 11.18 774,966 -0.02(-0.18%)
Jan 02, 2008 10.99 11.37 10.99 11.20 769,212 +0.20(+1.86%)
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.