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 (%)
Jun 30, 2009 10.50 10.60 10.37 10.47 1,014,078 -0.06(-0.53%)
Jun 29, 2009 10.64 10.65 10.34 10.53 1,510,965 -0.11(-1.05%)
Jun 26, 2009 10.50 10.64 10.29 10.64 2,646,104 +0.10(+0.91%)
Jun 25, 2009 10.31 10.54 10.27 10.54 1,075,424 +0.26(+2.56%)
Jun 24, 2009 10.20 10.45 10.13 10.28 1,503,481 +0.18(+1.79%)
Jun 23, 2009 10.30 10.33 9.880 10.10 2,710,291 -0.17(-1.64%)
Jun 22, 2009 10.59 10.59 10.24 10.27 1,805,022 -0.32(-3.05%)
Jun 19, 2009 10.78 10.86 10.47 10.59 1,352,326 -0.09(-0.83%)
Jun 18, 2009 10.55 10.69 10.37 10.68 1,255,488 +0.15(+1.44%)
Jun 17, 2009 10.56 10.67 10.30 10.53 1,891,349 -0.01(-0.06%)
Jun 16, 2009 10.70 10.73 10.53 10.53 1,624,590 -0.12(-1.17%)
Jun 15, 2009 10.89 10.89 10.57 10.66 1,765,919 -0.32(-2.94%)
Jun 12, 2009 10.99 11.05 10.83 10.98 1,128,545 -0.10(-0.86%)
Jun 11, 2009 11.28 11.32 11.06 11.08 1,400,253 -0.12(-1.12%)
Jun 10, 2009 11.24 11.39 10.98 11.20 2,578,058 +0.14(+1.25%)
Jun 09, 2009 11.05 11.11 10.77 11.06 1,740,549 +0.33(+3.10%)
Jun 08, 2009 10.72 10.83 10.60 10.73 1,350,819 -0.07(-0.67%)
Jun 05, 2009 10.98 11.03 10.75 10.80 995,770 -0.12(-1.05%)
Jun 04, 2009 10.95 11.07 10.75 10.92 1,616,216 +0.06(+0.55%)
Jun 03, 2009 11.05 11.06 10.73 10.86 1,912,774 -0.25(-2.25%)
Jun 02, 2009 11.34 11.34 11.05 11.11 1,685,912 -0.23(-2.03%)
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.