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 (%)
May 29, 2009 10.92 11.06 10.86 11.04 3,364,238 +0.17(+1.61%)
May 28, 2009 10.83 10.94 10.57 10.86 3,227,795 +0.16(+1.48%)
May 27, 2009 10.84 11.04 10.58 10.71 2,881,599 -0.13(-1.21%)
May 26, 2009 10.60 10.84 10.55 10.84 1,769,993 +0.31(+2.91%)
May 22, 2009 10.71 10.84 10.52 10.53 2,187,066 -0.14(-1.30%)
May 21, 2009 10.75 10.81 10.53 10.67 2,101,991 -0.23(-2.14%)
May 20, 2009 11.02 11.20 10.86 10.90 2,423,542 -0.12(-1.10%)
May 19, 2009 11.12 11.15 10.86 11.02 2,170,876 -0.13(-1.18%)
May 18, 2009 11.19 11.19 10.63 11.16 3,507,131 +0.28(+2.58%)
May 15, 2009 10.74 10.96 10.73 10.88 4,718,425 +0.31(+2.91%)
May 14, 2009 10.20 10.57 10.03 10.57 4,356,129 +0.36(+3.49%)
May 13, 2009 10.40 10.61 10.17 10.21 18,601,468 -1.36(-11.75%)
May 12, 2009 11.78 11.85 11.39 11.57 1,719,337 -0.13(-1.15%)
May 11, 2009 11.71 11.78 11.26 11.71 2,402,576 -0.14(-1.22%)
May 08, 2009 11.90 11.92 11.63 11.85 1,385,164 +0.23(+2.02%)
May 07, 2009 12.14 12.14 11.47 11.62 2,514,170 -0.16(-1.38%)
May 06, 2009 11.79 11.94 11.48 11.78 2,835,654 +0.11(+0.92%)
May 05, 2009 11.70 12.22 11.23 11.67 5,792,016 -0.03(-0.27%)
May 04, 2009 11.45 11.70 11.40 11.70 4,242,721 +0.75(+6.85%)
May 01, 2009 10.42 11.43 10.41 10.95 5,188,144 +0.54(+5.17%)
Apr 30, 2009 10.27 10.42 10.26 10.41 1,831,748 +0.28(+2.75%)
Apr 29, 2009 10.06 10.19 9.921 10.14 1,834,719 +0.29(+2.90%)
Apr 28, 2009 9.860 10.07 9.719 9.850 2,635,578 +0.34(+3.61%)
Apr 27, 2009 9.622 9.747 9.488 9.507 1,397,713 -0.28(-2.82%)
Apr 24, 2009 9.651 9.831 9.549 9.783 1,846,835 +0.08(+0.86%)
Apr 23, 2009 9.808 9.808 9.622 9.699 1,871,758 -0.11(-1.11%)
Apr 22, 2009 9.940 9.943 9.686 9.808 1,568,048 -0.05(-0.52%)
Apr 21, 2009 9.314 9.898 9.302 9.860 2,928,601 +0.53(+5.64%)
Apr 20, 2009 9.667 9.667 9.314 9.334 1,810,934 -0.35(-3.61%)
Apr 17, 2009 9.635 9.751 9.549 9.683 1,385,560 +0.04(+0.40%)
Apr 16, 2009 9.571 9.686 9.427 9.645 1,384,571 +0.19(+2.00%)
Apr 15, 2009 9.513 9.696 9.375 9.456 1,239,736 -0.10(-1.01%)
Apr 14, 2009 9.706 9.815 9.549 9.552 1,082,604 -0.23(-2.39%)
Apr 13, 2009 9.622 9.943 9.568 9.786 1,869,439 +0.18(+1.87%)
Apr 09, 2009 9.776 9.879 9.558 9.606 1,439,204 +0.06(+0.60%)
Apr 08, 2009 9.478 9.549 9.237 9.549 1,676,634 +0.16(+1.74%)
Apr 07, 2009 9.555 9.670 9.305 9.385 2,109,949 -0.32(-3.34%)
Apr 06, 2009 9.815 9.828 9.494 9.709 1,523,333 -0.20(-1.98%)
Apr 03, 2009 9.834 10.16 9.735 9.905 2,458,539 +0.14(+1.41%)
Apr 02, 2009 9.571 9.783 9.555 9.767 2,863,533 +0.36(+3.78%)
Apr 01, 2009 9.157 9.526 9.141 9.411 1,816,605 +0.01(+0.14%)
Mar 31, 2009 9.507 9.642 9.180 9.398 2,282,420 -0.02(-0.24%)
Mar 30, 2009 9.334 9.462 8.997 9.420 2,189,782 -0.70(-6.88%)
Mar 26, 2009 9.975 10.12 9.815 10.12 3,539,485 +0.30(+3.11%)
Mar 25, 2009 9.747 9.812 9.385 9.812 3,341,776 +0.49(+5.23%)
Mar 24, 2009 9.600 9.738 9.234 9.324 5,318,513 +0.04(+0.48%)
Mar 23, 2009 8.949 9.279 8.949 9.279 1,800,106 +0.69(+7.99%)
Mar 20, 2009 9.109 9.241 8.551 8.593 1,811,286 -0.48(-5.30%)
Mar 19, 2009 8.692 9.260 8.692 9.074 2,643,444 +0.56(+6.59%)
Mar 18, 2009 8.432 8.622 8.086 8.513 2,082,463 +0.16(+1.96%)
Mar 17, 2009 8.205 8.349 7.948 8.349 1,822,794 +0.30(+3.75%)
Mar 16, 2009 8.102 8.317 8.019 8.047 1,613,960 +0.04(+0.48%)
Mar 13, 2009 8.256 8.336 7.831 8.009 0 -0.03(-0.32%)
Mar 12, 2009 7.913 8.086 7.688 8.035 2,466,886 +0.18(+2.33%)
Mar 11, 2009 8.025 8.096 7.698 7.852 1,452,152 -0.10(-1.29%)
Mar 10, 2009 7.935 8.176 7.663 7.954 2,020,276 +0.44(+5.85%)
Mar 09, 2009 7.573 7.823 7.457 7.515 2,184,972 -0.25(-3.22%)
Mar 06, 2009 7.733 7.996 7.537 7.765 0 +0.05(+0.62%)
Mar 05, 2009 8.134 8.179 7.619 7.717 1,850,215 -0.61(-7.28%)
Mar 04, 2009 7.810 8.416 7.768 8.323 3,255,342 +0.78(+10.33%)
Mar 02, 2009 8.019 8.044 7.416 7.544 4,164,689 -0.64(-7.87%)
Feb 27, 2009 8.336 8.452 8.115 8.189 0 -0.24(-2.89%)
Feb 26, 2009 8.747 8.849 8.397 8.432 1,522,354 -0.26(-2.99%)
Feb 25, 2009 8.910 8.920 8.566 8.692 1,903,413 -0.19(-2.13%)
Feb 24, 2009 8.535 8.958 8.352 8.881 2,577,298 +0.33(+3.86%)
Feb 23, 2009 9.205 9.302 8.541 8.551 2,991,502 -0.42(-4.68%)
Feb 20, 2009 8.750 9.136 8.750 8.971 0 -0.05(-0.55%)
Feb 19, 2009 9.027 9.220 8.949 9.021 1,834,447 +0.10(+1.08%)
Feb 18, 2009 9.061 9.120 8.731 8.924 2,185,997 -0.10(-1.14%)
Feb 17, 2009 9.332 9.332 9.027 9.027 2,472,080 -0.37(-3.97%)
Feb 13, 2009 9.431 9.565 8.793 9.400 3,975,522 +0.18(+1.96%)
Feb 12, 2009 9.335 9.335 8.787 9.220 1,384,449 +0.12(+1.37%)
Feb 11, 2009 8.980 9.245 8.952 9.095 1,674,361 +0.12(+1.35%)
Feb 10, 2009 9.385 9.556 8.815 8.974 2,137,316 -0.40(-4.31%)
Feb 09, 2009 9.273 9.416 9.248 9.379 1,821,083 +0.21(+2.31%)
Feb 06, 2009 8.949 9.239 8.949 9.167 1,759,622 +0.25(+2.83%)
Feb 05, 2009 8.871 9.058 8.722 8.915 1,723,743 +0.07(+0.74%)
Feb 04, 2009 8.909 9.214 8.818 8.849 2,299,779 -0.03(-0.35%)
Feb 03, 2009 8.644 8.949 8.644 8.881 2,267,190 +0.24(+2.81%)
Feb 02, 2009 8.915 8.915 8.560 8.638 3,317,776 -0.28(-3.18%)
Jan 30, 2009 9.391 9.494 8.871 8.921 0 -0.35(-3.83%)
Jan 29, 2009 8.949 9.357 8.937 9.276 2,495,195 +0.14(+1.53%)
Jan 28, 2009 8.949 9.158 8.902 9.136 2,123,132 +0.29(+3.27%)
Jan 27, 2009 8.991 9.210 8.828 8.846 2,535,163 -0.12(-1.35%)
Jan 26, 2009 9.151 9.441 8.874 8.968 2,540,152 -0.16(-1.81%)
Jan 23, 2009 8.918 9.232 8.787 9.133 2,091,912 +0.08(+0.86%)
Jan 22, 2009 9.494 9.494 8.965 9.055 4,296,192 -0.56(-5.86%)
Jan 21, 2009 9.403 9.752 9.338 9.618 3,197,186 +0.31(+3.31%)
Jan 20, 2009 9.634 9.780 9.254 9.310 3,124,474 -0.43(-4.38%)
Jan 16, 2009 10.01 10.13 9.481 9.737 0 -0.18(-1.85%)
Jan 15, 2009 10.17 10.18 9.456 9.920 3,296,473 -0.20(-2.00%)
Jan 14, 2009 10.18 10.37 9.964 10.12 2,964,793 -0.06(-0.58%)
Jan 13, 2009 10.14 10.25 9.961 10.18 2,090,418 +0.16(+1.55%)
Jan 12, 2009 10.19 10.27 9.961 10.03 2,719,196 -0.11(-1.11%)
Jan 09, 2009 10.33 10.46 10.14 10.14 4,279,885 -0.04(-0.40%)
Jan 08, 2009 10.10 10.23 10.04 10.18 12,330,381 -0.87(-7.86%)
Jan 07, 2009 11.30 11.35 10.90 11.05 3,482,003 -0.40(-3.45%)
Jan 06, 2009 11.67 11.84 11.30 11.44 3,734,285 -0.03(-0.24%)
Jan 05, 2009 10.75 11.57 10.75 11.47 5,698,221 +0.77(+7.15%)
Jan 02, 2009 10.52 10.81 10.51 10.70 0 +0.20(+1.90%)
Jan 01, 2009 10.41 10.55 10.27 10.51 0 +0.00(+0.00%)
Dec 31, 2008 10.41 10.55 10.27 10.51 1,925,371 +0.08(+0.75%)
Dec 30, 2008 10.43 10.43 10.19 10.43 1,648,021 +0.07(+0.63%)
Dec 29, 2008 10.47 10.50 10.20 10.36 1,560,277 -0.08(-0.77%)
Dec 26, 2008 10.37 10.58 10.25 10.44 0 +0.19(+1.82%)
Dec 24, 2008 10.21 10.37 10.06 10.26 1,271,811 +0.05(+0.49%)
Dec 23, 2008 10.12 10.38 10.02 10.21 2,879,831 +0.22(+2.18%)
Dec 22, 2008 10.61 10.61 9.712 9.989 4,061,897 -0.73(-6.82%)
Dec 19, 2008 10.94 11.00 10.58 10.72 2,072,289 -0.07(-0.69%)
Dec 18, 2008 11.21 11.21 10.65 10.79 3,634,712 -0.21(-1.95%)
Dec 17, 2008 10.77 11.17 10.74 11.01 3,019,119 +0.25(+2.31%)
Dec 16, 2008 10.56 10.91 10.45 10.76 3,993,295 +0.56(+5.49%)
Dec 15, 2008 10.55 10.55 9.920 10.20 2,532,860 -0.13(-1.30%)
Dec 12, 2008 9.665 10.35 9.649 10.33 0 +0.17(+1.68%)
Dec 11, 2008 10.86 11.05 9.961 10.16 5,412,679 -0.46(-4.31%)
Dec 10, 2008 10.32 10.74 10.16 10.62 3,472,516 +0.49(+4.86%)
Dec 09, 2008 10.11 10.43 9.961 10.13 3,903,784 +0.11(+1.09%)
Dec 08, 2008 9.814 10.13 9.749 10.02 2,646,353 +0.38(+3.97%)
Dec 05, 2008 9.126 9.833 8.575 9.637 0 +0.40(+4.28%)
Dec 04, 2008 9.005 9.326 8.831 9.242 2,643,407 +0.29(+3.27%)
Dec 03, 2008 8.722 9.027 8.211 8.949 3,126,566 +0.52(+6.21%)
Dec 02, 2008 8.386 8.510 8.018 8.426 2,490,777 +0.22(+2.69%)
Dec 01, 2008 8.887 8.887 8.158 8.205 2,265,857 -0.89(-9.82%)
Nov 28, 2008 8.874 9.098 8.759 9.098 750,238 +0.16(+1.78%)
Nov 26, 2008 8.563 9.120 8.560 8.940 1,983,501 +0.15(+1.74%)
Nov 25, 2008 8.977 8.977 8.292 8.787 1,953,675 +0.26(+3.03%)
Nov 24, 2008 8.392 8.694 8.193 8.529 2,465,144 +0.50(+6.24%)
Nov 21, 2008 8.535 8.535 7.480 8.028 4,483,965 -0.16(-1.98%)
Nov 20, 2008 8.955 8.955 7.813 8.190 5,595,944 -1.01(-10.96%)
Nov 19, 2008 9.758 9.758 9.024 9.198 4,448,192 -0.67(-6.80%)
Nov 18, 2008 10.39 10.41 9.560 9.869 4,779,154 -0.30(-2.95%)
Nov 17, 2008 10.05 10.47 9.949 10.17 4,048,795 +0.29(+2.94%)
Nov 14, 2008 9.984 10.08 9.786 9.878 0 -0.25(-2.46%)
Nov 13, 2008 9.640 10.13 9.276 10.13 4,356,199 +0.56(+5.83%)
Nov 12, 2008 9.590 9.732 9.252 9.569 4,097,048 +0.49(+5.39%)
Nov 11, 2008 9.133 9.471 8.970 9.080 1,833,106 -0.15(-1.67%)
Nov 10, 2008 9.783 10.08 8.908 9.234 2,564,518 -0.05(-0.54%)
Nov 07, 2008 8.926 9.919 8.712 9.285 0 +0.71(+8.34%)
Nov 06, 2008 8.896 8.941 8.339 8.570 1,612,658 -0.46(-5.06%)
Nov 05, 2008 9.489 9.513 9.000 9.027 1,384,505 -0.51(-5.32%)
Nov 04, 2008 9.424 9.762 9.341 9.534 1,996,529 +0.42(+4.65%)
Nov 03, 2008 9.056 9.406 8.914 9.110 1,915,298 +0.32(+3.61%)
Oct 31, 2008 8.626 8.893 8.431 8.792 1,786,785 +0.17(+1.93%)
Oct 30, 2008 8.348 8.629 8.229 8.626 1,334,333 +0.50(+6.17%)
Oct 29, 2008 8.143 8.525 7.867 8.125 1,394,605 +0.27(+3.44%)
Oct 28, 2008 7.511 7.855 7.117 7.855 1,549,601 +0.50(+6.77%)
Oct 27, 2008 7.461 7.713 7.265 7.357 1,242,692 -0.18(-2.44%)
Oct 24, 2008 7.559 7.989 7.328 7.541 0 -0.42(-5.25%)
Oct 23, 2008 8.066 8.436 7.591 7.959 2,626,992 -0.15(-1.79%)
Oct 22, 2008 8.309 8.451 7.876 8.104 1,585,670 -0.37(-4.37%)
Oct 21, 2008 8.597 8.718 8.303 8.475 1,709,253 -0.04(-0.42%)
Oct 20, 2008 8.638 8.638 8.273 8.511 1,656,471 +0.35(+4.33%)
Oct 17, 2008 8.051 8.881 8.007 8.158 0 -0.12(-1.50%)
Oct 16, 2008 7.725 8.306 7.544 8.282 2,525,231 +0.59(+7.67%)
Oct 15, 2008 8.377 8.377 7.692 7.692 1,559,960 -0.72(-8.53%)
Oct 14, 2008 8.849 9.044 8.095 8.410 2,007,623 +0.04(+0.42%)
Oct 13, 2008 7.710 8.374 7.710 8.374 2,633,655 +1.09(+14.94%)
Oct 10, 2008 6.823 7.354 6.524 7.286 0 +0.01(+0.16%)
Oct 09, 2008 8.223 8.715 7.265 7.274 2,197,866 -0.83(-10.25%)
Oct 08, 2008 7.416 8.445 7.117 8.104 3,768,621 +0.34(+4.35%)
Oct 07, 2008 8.537 8.748 7.716 7.766 2,195,718 -0.64(-7.59%)
Oct 06, 2008 8.525 8.591 6.675 8.404 4,151,375 -0.39(-4.45%)
Oct 03, 2008 9.193 9.557 8.778 8.795 0 -0.29(-3.17%)
Oct 02, 2008 9.519 9.584 8.944 9.083 1,431,420 -0.51(-5.32%)
Oct 01, 2008 9.501 9.599 9.225 9.593 963,699 +0.09(+0.90%)
Sep 30, 2008 9.139 9.667 8.955 9.507 1,682,346 +0.39(+4.26%)
Sep 29, 2008 9.809 9.809 8.896 9.119 2,218,794 -0.80(-8.07%)
Sep 26, 2008 9.851 10.06 9.741 9.919 0 -0.36(-3.49%)
Sep 25, 2008 10.30 10.38 10.11 10.28 1,003,059 +0.00(+0.00%)
Sep 24, 2008 10.09 10.31 9.970 10.28 917,590 +0.18(+1.79%)
Sep 23, 2008 9.987 10.20 9.593 10.10 1,247,777 -0.08(-0.79%)
Sep 22, 2008 10.38 10.47 9.887 10.18 1,695,734 -0.44(-4.19%)
Sep 19, 2008 9.789 10.65 9.341 10.62 0 +1.20(+12.68%)
Sep 18, 2008 8.537 9.430 8.407 9.427 2,826,970 +1.03(+12.29%)
Sep 17, 2008 8.896 9.086 8.383 8.395 2,938,608 -0.56(-6.26%)
Sep 16, 2008 8.911 9.145 8.807 8.955 2,649,893 -0.02(-0.23%)
Sep 15, 2008 9.694 9.694 8.911 8.976 1,917,018 -0.77(-7.91%)
Sep 12, 2008 9.480 9.875 9.480 9.747 0 +0.17(+1.80%)
Sep 11, 2008 9.397 9.801 9.193 9.575 2,518,567 +0.22(+2.35%)
Sep 10, 2008 9.264 9.385 8.896 9.356 3,584,031 +0.78(+9.13%)
Sep 09, 2008 9.661 9.661 8.451 8.573 4,170,203 -1.09(-11.26%)
Sep 08, 2008 10.01 10.11 9.590 9.661 1,484,172 -0.19(-1.90%)
Sep 05, 2008 10.23 10.23 9.525 9.848 0 -0.28(-2.81%)
Sep 04, 2008 10.17 10.38 9.949 10.13 1,143,902 -0.10(-0.99%)
Sep 03, 2008 10.20 10.58 10.08 10.23 1,684,757 +0.03(+0.32%)
Sep 02, 2008 10.57 10.57 10.08 10.20 1,517,655 -0.23(-2.22%)
Aug 29, 2008 10.61 10.67 10.38 10.43 0 -0.18(-1.68%)
Aug 28, 2008 10.43 10.62 10.38 10.61 1,668,267 +0.22(+2.11%)
Aug 27, 2008 10.08 10.42 10.07 10.39 1,959,943 +0.43(+4.32%)
Aug 26, 2008 9.919 10.05 9.806 9.961 1,410,644 +0.08(+0.84%)
Aug 25, 2008 10.06 10.43 9.815 9.878 1,867,028 -0.20(-1.97%)
Aug 22, 2008 10.36 10.38 10.04 10.08 0 -0.23(-2.22%)
Aug 21, 2008 10.70 10.78 10.05 10.30 2,945,296 -0.43(-4.01%)
Aug 20, 2008 10.97 11.10 10.44 10.73 1,844,723 -0.23(-2.11%)
Aug 19, 2008 11.01 11.09 10.57 10.97 2,514,045 -0.19(-1.69%)
Aug 18, 2008 11.44 11.46 11.09 11.15 2,197,440 -0.05(-0.48%)
Aug 15, 2008 11.40 11.49 11.07 11.21 0 -0.12(-1.06%)
Aug 14, 2008 11.05 11.34 11.05 11.33 1,366,957 +0.28(+2.50%)
Aug 13, 2008 10.88 11.10 10.71 11.05 1,948,548 +0.35(+3.30%)
Aug 12, 2008 10.62 10.75 10.56 10.70 1,393,281 +0.09(+0.86%)
Aug 11, 2008 10.60 10.89 10.59 10.61 2,064,836 +0.04(+0.40%)
Aug 08, 2008 10.61 10.73 10.44 10.56 3,308,691 -0.32(-2.96%)
Aug 07, 2008 11.16 11.16 10.68 10.89 1,932,091 -0.27(-2.42%)
Aug 06, 2008 10.69 11.36 10.55 11.16 1,687,580 +0.46(+4.34%)
Aug 05, 2008 10.63 10.81 10.51 10.69 1,404,271 +0.06(+0.59%)
Aug 04, 2008 11.10 11.10 10.43 10.63 3,101,079 -0.43(-3.91%)
Aug 01, 2008 11.40 11.42 11.03 11.06 1,724,100 -0.30(-2.66%)
Jul 31, 2008 11.29 11.48 11.16 11.36 1,663,122 -0.02(-0.17%)
Jul 30, 2008 11.36 11.64 11.25 11.38 1,549,753 -0.07(-0.62%)
Jul 29, 2008 11.46 11.78 11.34 11.46 1,523,345 -0.17(-1.45%)
Jul 28, 2008 11.53 11.78 11.32 11.62 1,633,714 +0.20(+1.72%)
Jul 25, 2008 11.40 11.64 11.24 11.43 1,275,749 +0.10(+0.85%)
Jul 24, 2008 11.67 11.67 11.30 11.33 2,186,811 -0.32(-2.74%)
Jul 23, 2008 11.52 11.71 11.34 11.65 3,639,630 +0.34(+3.00%)
Jul 22, 2008 11.04 11.32 10.95 11.31 1,935,643 +0.19(+1.69%)
Jul 21, 2008 11.08 11.16 10.94 11.12 1,101,904 +0.11(+0.96%)
Jul 18, 2008 10.99 11.17 10.86 11.02 1,642,180 +0.04(+0.34%)
Jul 17, 2008 10.98 11.09 10.66 10.98 2,375,767 +0.05(+0.44%)
Jul 16, 2008 10.79 10.95 10.65 10.93 1,521,511 +0.17(+1.53%)
Jul 15, 2008 10.90 10.96 10.49 10.77 1,418,364 -0.15(-1.38%)
Jul 14, 2008 10.96 11.02 10.79 10.92 1,526,805 -0.02(-0.21%)
Jul 11, 2008 10.82 10.94 10.53 10.94 2,023,433 +0.37(+3.50%)
Jul 10, 2008 10.64 10.77 10.37 10.57 1,700,144 +0.14(+1.31%)
Jul 09, 2008 10.63 10.77 10.39 10.43 1,723,243 -0.17(-1.61%)
Jul 08, 2008 10.28 10.60 10.11 10.60 1,959,462 +0.37(+3.64%)
Jul 07, 2008 10.53 10.72 10.08 10.23 2,347,877 +0.11(+1.07%)
Jul 04, 2008 10.67 10.70 10.02 10.12 2,615,077 +0.00(+0.00%)
Jul 03, 2008 10.67 10.70 10.02 10.12 2,615,077 -0.71(-6.59%)
Jul 02, 2008 11.35 11.35 10.78 10.84 2,114,943 -0.54(-4.78%)
Jul 01, 2008 11.05 11.42 10.70 11.38 2,431,653 +0.33(+2.99%)
Jun 30, 2008 10.96 11.23 10.82 11.05 3,343,192 +0.24(+2.27%)
Jun 27, 2008 10.56 10.81 10.53 10.81 2,623,265 +0.20(+1.91%)
Jun 26, 2008 10.49 10.73 10.49 10.60 1,464,604 -0.03(-0.27%)
Jun 25, 2008 10.52 10.74 10.43 10.63 1,506,193 +0.13(+1.25%)
Jun 24, 2008 10.89 10.89 10.50 10.50 1,885,557 -0.50(-4.53%)
Jun 23, 2008 11.14 11.25 10.87 11.00 1,512,407 -0.11(-0.95%)
Jun 20, 2008 11.34 11.41 11.07 11.11 1,878,384 -0.18(-1.59%)
Jun 19, 2008 11.45 11.46 11.21 11.29 1,463,497 -0.13(-1.15%)
Jun 18, 2008 11.33 11.45 11.16 11.42 1,908,079 +0.09(+0.80%)
Jun 17, 2008 11.13 11.52 11.11 11.32 3,401,353 +0.34(+3.06%)
Jun 16, 2008 10.76 11.03 10.75 10.99 1,509,196 +0.24(+2.22%)
Jun 13, 2008 10.34 10.78 10.29 10.75 1,225,231 +0.47(+4.54%)
Jun 12, 2008 10.11 10.45 10.10 10.28 1,244,856 +0.22(+2.15%)
Jun 11, 2008 10.42 10.42 9.822 10.07 2,794,932 -0.34(-3.26%)
Jun 10, 2008 10.51 10.76 10.34 10.41 1,529,014 -0.39(-3.59%)
Jun 09, 2008 10.94 10.99 10.67 10.79 1,023,053 -0.05(-0.45%)
Jun 06, 2008 10.88 11.06 10.84 10.84 1,333,240 -0.15(-1.32%)
Jun 05, 2008 10.79 10.99 10.79 10.99 1,067,340 +0.21(+1.90%)
Jun 04, 2008 10.73 10.98 10.68 10.78 1,367,140 -0.03(-0.26%)
Jun 03, 2008 10.84 10.89 10.68 10.81 900,119 -0.01(-0.08%)
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.