Skip to main content

Nordic American Tanker Shipping Ltd (NY: NAT )

4.250 +0.020 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 1.583 1.668 1.583 1.661 2,212,903 +0.07(+4.46%)
Jun 27, 2019 1.561 1.597 1.554 1.590 878,601 +0.02(+1.36%)
Jun 26, 2019 1.533 1.568 1.512 1.568 1,164,960 +0.04(+2.31%)
Jun 25, 2019 1.512 1.554 1.504 1.533 1,140,765 +0.01(+0.47%)
Jun 24, 2019 1.526 1.547 1.504 1.526 834,803 -0.01(-0.46%)
Jun 21, 2019 1.519 1.561 1.512 1.533 1,473,530 +0.01(+0.47%)
Jun 20, 2019 1.568 1.572 1.512 1.526 740,677 -0.03(-1.83%)
Jun 19, 2019 1.519 1.561 1.519 1.554 758,881 +0.02(+1.39%)
Jun 18, 2019 1.526 1.561 1.504 1.533 813,798 +0.02(+1.41%)
Jun 17, 2019 1.547 1.554 1.504 1.512 811,161 -0.04(-2.74%)
Jun 14, 2019 1.632 1.661 1.554 1.554 1,464,371 -0.07(-4.37%)
Jun 13, 2019 1.504 1.632 1.483 1.625 3,478,696 +0.18(+12.25%)
Jun 12, 2019 1.448 1.469 1.426 1.448 2,437,447 +0.01(+0.49%)
Jun 11, 2019 1.462 1.462 1.426 1.441 1,646,252 -0.01(-0.49%)
Jun 10, 2019 1.497 1.497 1.434 1.448 1,406,823 -0.04(-2.39%)
Jun 07, 2019 1.448 1.497 1.441 1.483 1,316,694 +0.04(+2.96%)
Jun 06, 2019 1.441 1.473 1.419 1.441 1,268,325 +0.00(+0.00%)
Jun 05, 2019 1.476 1.487 1.419 1.441 1,558,628 -0.03(-1.93%)
Jun 04, 2019 1.441 1.515 1.441 1.469 1,098,473 +0.01(+0.98%)
Jun 03, 2019 1.448 1.473 1.426 1.455 1,271,256 +0.01(+0.49%)
May 31, 2019 1.483 1.483 1.426 1.448 1,793,967 -0.06(-3.77%)
May 30, 2019 1.526 1.547 1.490 1.504 1,461,602 -0.01(-0.93%)
May 29, 2019 1.554 1.575 1.512 1.519 1,026,393 -0.06(-4.04%)
May 28, 2019 1.625 1.668 1.558 1.583 1,590,538 -0.04(-2.62%)
May 24, 2019 1.668 1.703 1.597 1.625 1,302,884 -0.04(-2.55%)
May 23, 2019 1.689 1.710 1.598 1.668 1,988,369 -0.07(-4.03%)
May 22, 2019 1.850 1.857 1.724 1.738 1,719,354 -0.09(-4.98%)
May 21, 2019 1.899 1.927 1.801 1.829 1,722,835 -0.06(-2.97%)
May 20, 2019 1.815 1.920 1.787 1.885 1,589,767 +0.07(+3.86%)
May 17, 2019 1.864 1.934 1.808 1.815 2,560,115 -0.05(-2.63%)
May 16, 2019 1.738 1.892 1.731 1.864 4,883,208 +0.18(+10.83%)
May 15, 2019 1.542 1.801 1.541 1.682 6,377,676 +0.14(+9.09%)
May 14, 2019 1.507 1.542 1.493 1.542 1,208,234 +0.06(+4.27%)
May 13, 2019 1.521 1.528 1.464 1.478 1,256,883 -0.05(-3.21%)
May 10, 2019 1.521 1.542 1.493 1.528 1,142,411 +0.01(+0.93%)
May 09, 2019 1.486 1.528 1.464 1.514 821,932 +0.01(+0.93%)
May 08, 2019 1.471 1.528 1.471 1.500 787,674 +0.02(+1.42%)
May 07, 2019 1.514 1.528 1.457 1.478 1,029,105 -0.04(-2.76%)
May 06, 2019 1.500 1.535 1.482 1.521 1,076,572 -0.03(-1.81%)
May 03, 2019 1.514 1.563 1.493 1.549 1,584,534 +0.04(+2.31%)
May 02, 2019 1.450 1.521 1.450 1.514 1,154,630 +0.04(+2.86%)
May 01, 2019 1.500 1.514 1.450 1.471 1,011,809 -0.03(-1.87%)
Apr 30, 2019 1.500 1.521 1.471 1.500 1,088,923 -0.01(-0.47%)
Apr 29, 2019 1.464 1.507 1.440 1.507 1,319,236 +0.04(+2.87%)
Apr 26, 2019 1.457 1.478 1.415 1.464 966,304 +0.01(+0.48%)
Apr 25, 2019 1.500 1.507 1.443 1.457 1,228,031 -0.05(-3.26%)
Apr 24, 2019 1.493 1.528 1.493 1.507 1,321,302 +0.01(+0.94%)
Apr 23, 2019 1.471 1.507 1.436 1.493 1,106,161 +0.02(+1.43%)
Apr 22, 2019 1.436 1.475 1.408 1.471 1,422,009 +0.04(+2.44%)
Apr 18, 2019 1.436 1.464 1.394 1.436 1,043,369 -0.01(-0.48%)
Apr 17, 2019 1.486 1.486 1.426 1.443 1,313,656 -0.04(-2.83%)
Apr 16, 2019 1.478 1.493 1.450 1.486 745,167 +0.01(+0.47%)
Apr 15, 2019 1.464 1.486 1.443 1.478 1,280,348 +0.02(+1.44%)
Apr 12, 2019 1.478 1.486 1.433 1.457 1,593,382 +0.00(+0.00%)
Apr 11, 2019 1.471 1.507 1.429 1.457 3,075,948 -0.01(-0.95%)
Apr 10, 2019 1.345 1.493 1.345 1.471 3,474,679 +0.13(+9.95%)
Apr 09, 2019 1.359 1.366 1.310 1.338 2,060,784 -0.01(-1.04%)
Apr 08, 2019 1.317 1.366 1.310 1.352 2,331,555 +0.06(+4.32%)
Apr 05, 2019 1.310 1.317 1.282 1.296 1,892,649 -0.01(-0.54%)
Apr 04, 2019 1.303 1.331 1.286 1.303 1,384,344 +0.01(+0.54%)
Apr 03, 2019 1.352 1.366 1.289 1.296 2,488,273 -0.04(-3.14%)
Apr 02, 2019 1.366 1.373 1.296 1.338 3,111,351 -0.03(-2.05%)
Apr 01, 2019 1.331 1.394 1.331 1.366 3,123,059 -0.05(-3.47%)
Mar 29, 2019 1.443 1.447 1.401 1.415 978,007 -0.01(-0.98%)
Mar 28, 2019 1.415 1.443 1.401 1.429 1,081,496 +0.01(+0.49%)
Mar 27, 2019 1.415 1.429 1.380 1.422 1,274,473 +0.00(+0.00%)
Mar 26, 2019 1.450 1.457 1.401 1.422 1,278,995 -0.01(-0.49%)
Mar 25, 2019 1.429 1.457 1.394 1.429 1,444,350 -0.01(-0.49%)
Mar 22, 2019 1.471 1.471 1.415 1.436 2,076,035 -0.06(-3.76%)
Mar 21, 2019 1.457 1.521 1.457 1.493 1,728,144 +0.03(+1.91%)
Mar 20, 2019 1.457 1.486 1.429 1.464 1,716,484 -0.01(-0.48%)
Mar 19, 2019 1.514 1.535 1.457 1.471 2,020,766 -0.04(-2.33%)
Mar 18, 2019 1.450 1.523 1.443 1.507 2,343,255 +0.08(+5.39%)
Mar 15, 2019 1.478 1.500 1.429 1.429 6,225,679 -0.04(-2.86%)
Mar 14, 2019 1.464 1.500 1.457 1.471 841,541 +0.00(+0.00%)
Mar 13, 2019 1.521 1.535 1.457 1.471 1,456,525 -0.05(-3.23%)
Mar 12, 2019 1.486 1.535 1.478 1.521 1,233,550 +0.04(+2.84%)
Mar 11, 2019 1.457 1.486 1.443 1.478 1,292,069 +0.04(+2.93%)
Mar 08, 2019 1.464 1.486 1.429 1.436 1,489,773 -0.04(-2.84%)
Mar 07, 2019 1.429 1.507 1.408 1.478 1,954,973 +0.05(+3.43%)
Mar 06, 2019 1.478 1.500 1.422 1.429 2,083,821 -0.05(-3.32%)
Mar 05, 2019 1.535 1.535 1.457 1.478 2,521,441 -0.06(-4.09%)
Mar 04, 2019 1.619 1.633 1.514 1.542 3,014,061 -0.07(-4.35%)
Mar 01, 2019 1.591 1.622 1.577 1.612 1,054,358 +0.02(+1.32%)
Feb 28, 2019 1.556 1.598 1.528 1.591 1,467,149 +0.04(+2.25%)
Feb 27, 2019 1.556 1.576 1.514 1.556 1,172,802 +0.01(+0.44%)
Feb 26, 2019 1.542 1.583 1.531 1.549 1,305,066 +0.01(+0.45%)
Feb 25, 2019 1.638 1.638 1.542 1.542 2,176,107 -0.10(-5.88%)
Feb 22, 2019 1.569 1.638 1.549 1.638 1,830,719 +0.07(+4.39%)
Feb 21, 2019 1.569 1.590 1.545 1.569 1,982,401 +0.00(+0.00%)
Feb 20, 2019 1.445 1.590 1.432 1.569 4,368,244 +0.03(+2.24%)
Feb 19, 2019 1.562 1.611 1.528 1.535 2,663,519 -0.03(-1.76%)
Feb 15, 2019 1.528 1.576 1.521 1.562 1,768,683 +0.05(+3.18%)
Feb 14, 2019 1.452 1.521 1.452 1.514 1,945,584 +0.05(+3.29%)
Feb 13, 2019 1.439 1.514 1.404 1.466 1,812,663 +0.02(+1.43%)
Feb 12, 2019 1.411 1.494 1.383 1.445 3,554,524 +0.08(+5.53%)
Feb 11, 2019 1.266 1.377 1.253 1.370 1,922,908 +0.12(+9.34%)
Feb 08, 2019 1.273 1.294 1.246 1.253 2,221,677 -0.02(-1.62%)
Feb 07, 2019 1.335 1.335 1.260 1.273 2,866,004 -0.06(-4.15%)
Feb 06, 2019 1.363 1.377 1.301 1.328 2,804,026 -0.03(-2.52%)
Feb 05, 2019 1.390 1.418 1.328 1.363 4,026,650 -0.03(-1.98%)
Feb 04, 2019 1.404 1.418 1.383 1.390 2,061,419 +0.01(+0.50%)
Feb 01, 2019 1.418 1.432 1.383 1.383 1,811,977 -0.03(-1.95%)
Jan 31, 2019 1.425 1.466 1.411 1.411 1,833,684 +0.00(+0.00%)
Jan 30, 2019 1.404 1.428 1.383 1.411 1,672,681 +0.01(+0.98%)
Jan 29, 2019 1.425 1.432 1.383 1.397 1,871,533 -0.03(-1.93%)
Jan 28, 2019 1.439 1.452 1.404 1.425 1,415,062 -0.01(-0.96%)
Jan 25, 2019 1.425 1.473 1.425 1.439 704,335 +0.01(+0.97%)
Jan 24, 2019 1.432 1.445 1.411 1.425 581,244 -0.01(-0.48%)
Jan 23, 2019 1.459 1.480 1.411 1.432 1,258,060 -0.01(-0.95%)
Jan 22, 2019 1.466 1.501 1.435 1.445 1,472,015 -0.04(-2.78%)
Jan 18, 2019 1.418 1.501 1.411 1.487 3,685,700 +0.08(+5.37%)
Jan 17, 2019 1.432 1.480 1.404 1.411 1,793,379 -0.03(-1.91%)
Jan 16, 2019 1.445 1.501 1.411 1.439 2,056,527 +0.01(+0.48%)
Jan 15, 2019 1.411 1.452 1.390 1.432 1,223,022 +0.05(+3.48%)
Jan 14, 2019 1.425 1.452 1.383 1.383 1,649,899 -0.06(-3.83%)
Jan 11, 2019 1.445 1.456 1.411 1.439 791,941 -0.01(-0.48%)
Jan 10, 2019 1.452 1.466 1.390 1.445 1,124,001 -0.04(-2.78%)
Jan 09, 2019 1.549 1.562 1.466 1.487 1,270,556 -0.02(-1.37%)
Jan 08, 2019 1.583 1.583 1.501 1.507 2,220,323 -0.05(-3.10%)
Jan 07, 2019 1.528 1.611 1.514 1.556 1,944,830 +0.03(+1.80%)
Jan 04, 2019 1.439 1.542 1.439 1.528 1,676,427 +0.12(+8.29%)
Jan 03, 2019 1.432 1.463 1.390 1.411 1,353,118 -0.04(-2.84%)
Jan 02, 2019 1.363 1.473 1.363 1.452 1,734,875 +0.08(+5.50%)
Dec 31, 2018 1.363 1.432 1.356 1.377 3,158,030 +0.01(+0.50%)
Dec 28, 2018 1.411 1.425 1.356 1.370 2,359,406 -0.03(-2.45%)
Dec 27, 2018 1.411 1.439 1.349 1.404 2,254,781 -0.03(-2.39%)
Dec 26, 2018 1.404 1.445 1.349 1.439 2,411,441 +0.04(+2.96%)
Dec 24, 2018 1.397 1.473 1.390 1.397 1,235,056 +0.00(+0.00%)
Dec 21, 2018 1.439 1.487 1.397 1.397 2,531,712 +0.01(+0.50%)
Dec 20, 2018 1.487 1.535 1.370 1.390 4,013,627 -0.12(-7.76%)
Dec 19, 2018 1.514 1.604 1.487 1.507 2,373,944 +0.01(+0.46%)
Dec 18, 2018 1.569 1.583 1.466 1.501 2,033,780 -0.08(-5.22%)
Dec 17, 2018 1.707 1.748 1.556 1.583 2,956,718 -0.14(-8.37%)
Dec 14, 2018 1.714 1.796 1.714 1.728 1,415,353 +0.00(+0.00%)
Dec 13, 2018 1.831 1.845 1.721 1.728 2,572,785 -0.11(-5.99%)
Dec 12, 2018 1.886 1.941 1.817 1.838 1,446,470 -0.05(-2.56%)
Dec 11, 2018 1.920 1.955 1.846 1.886 1,207,235 -0.01(-0.36%)
Dec 10, 2018 1.879 1.920 1.796 1.893 1,813,982 -0.01(-0.72%)
Dec 07, 2018 1.941 1.941 1.865 1.907 1,451,092 +0.00(+0.00%)
Dec 06, 2018 1.934 1.962 1.796 1.907 3,351,706 -0.06(-3.15%)
Dec 04, 2018 2.079 2.099 1.948 1.969 1,869,364 -0.11(-5.30%)
Dec 03, 2018 2.065 2.120 2.031 2.079 1,511,510 +0.05(+2.37%)
Nov 30, 2018 2.161 2.168 2.003 2.031 2,973,810 -0.17(-7.81%)
Nov 29, 2018 2.244 2.299 2.168 2.203 2,103,314 -0.04(-1.84%)
Nov 28, 2018 2.099 2.320 2.086 2.244 3,818,131 +0.13(+6.19%)
Nov 27, 2018 1.927 2.154 1.927 2.113 2,174,262 +0.17(+8.87%)
Nov 26, 2018 1.996 2.024 1.865 1.941 2,557,176 -0.07(-3.42%)
Nov 23, 2018 2.003 2.065 1.996 2.010 825,792 -0.03(-1.35%)
Nov 21, 2018 2.037 2.037 2.037 0 +0.06(+2.78%)
Nov 20, 2018 2.031 2.099 1.969 1.982 2,598,794 -0.05(-2.37%)
Nov 19, 2018 1.897 2.037 1.897 2.031 3,226,202 +0.11(+5.90%)
Nov 16, 2018 1.931 1.957 1.857 1.917 1,765,550 -0.02(-1.03%)
Nov 15, 2018 1.897 1.984 1.877 1.937 1,866,017 +0.01(+0.34%)
Nov 14, 2018 1.997 1.997 1.897 1.931 3,680,992 +0.03(+1.40%)
Nov 13, 2018 1.984 2.077 1.891 1.904 2,282,825 -0.07(-3.38%)
Nov 12, 2018 2.144 2.164 1.937 1.971 3,708,952 -0.28(-12.43%)
Nov 09, 2018 2.197 2.270 2.127 2.250 2,720,726 +0.08(+3.68%)
Nov 08, 2018 2.303 2.310 2.137 2.170 2,500,833 -0.09(-4.12%)
Nov 07, 2018 2.230 2.270 2.157 2.264 4,476,374 +0.06(+2.72%)
Nov 06, 2018 2.064 2.204 2.044 2.204 6,305,588 +0.15(+7.12%)
Nov 05, 2018 2.017 2.110 1.971 2.057 2,652,925 +0.06(+3.00%)
Nov 02, 2018 1.917 2.057 1.884 1.997 4,944,112 +0.09(+4.89%)
Nov 01, 2018 1.738 1.924 1.731 1.904 3,191,777 +0.18(+10.42%)
Oct 31, 2018 1.864 1.871 1.708 1.724 3,169,585 -0.11(-6.16%)
Oct 30, 2018 1.764 1.877 1.764 1.837 3,044,044 +0.05(+2.99%)
Oct 29, 2018 1.651 1.851 1.638 1.784 4,005,922 +0.16(+9.84%)
Oct 26, 2018 1.564 1.638 1.531 1.624 1,474,747 +0.07(+4.27%)
Oct 25, 2018 1.551 1.591 1.545 1.558 1,213,463 +0.03(+1.74%)
Oct 24, 2018 1.578 1.584 1.525 1.531 1,803,593 -0.03(-1.71%)
Oct 23, 2018 1.505 1.584 1.478 1.558 1,025,452 -0.01(-0.85%)
Oct 22, 2018 1.578 1.604 1.485 1.571 2,151,496 -0.01(-0.42%)
Oct 19, 2018 1.558 1.598 1.558 1.578 650,853 +0.01(+0.85%)
Oct 18, 2018 1.538 1.604 1.538 1.564 1,113,438 +0.02(+1.29%)
Oct 17, 2018 1.551 1.571 1.505 1.545 867,979 -0.03(-1.69%)
Oct 16, 2018 1.511 1.578 1.505 1.571 674,650 +0.07(+4.42%)
Oct 15, 2018 1.538 1.564 1.491 1.505 1,549,689 -0.03(-2.16%)
Oct 12, 2018 1.591 1.611 1.518 1.538 1,684,287 +0.00(+0.00%)
Oct 11, 2018 1.498 1.568 1.445 1.538 2,790,902 +0.07(+4.52%)
Oct 10, 2018 1.618 1.644 1.458 1.471 1,695,424 -0.15(-9.05%)
Oct 09, 2018 1.618 1.664 1.598 1.618 1,737,955 +0.00(+0.00%)
Oct 08, 2018 1.598 1.624 1.564 1.618 1,269,716 +0.01(+0.83%)
Oct 05, 2018 1.578 1.624 1.558 1.604 1,509,895 +0.04(+2.55%)
Oct 04, 2018 1.571 1.591 1.498 1.564 1,447,817 -0.02(-1.26%)
Oct 03, 2018 1.411 1.584 1.398 1.584 2,922,020 +0.17(+12.26%)
Oct 02, 2018 1.398 1.445 1.398 1.411 1,165,942 +0.00(+0.00%)
Oct 01, 2018 1.411 1.451 1.378 1.411 1,225,031 +0.02(+1.44%)
Sep 28, 2018 1.378 1.425 1.378 1.391 943,609 +0.00(+0.00%)
Sep 27, 2018 1.385 1.431 1.378 1.391 788,475 +0.02(+1.46%)
Sep 26, 2018 1.431 1.445 1.365 1.371 836,345 -0.07(-4.63%)
Sep 25, 2018 1.471 1.471 1.425 1.438 1,000,652 -0.01(-0.46%)
Sep 24, 2018 1.465 1.485 1.428 1.445 786,674 -0.02(-1.36%)
Sep 21, 2018 1.411 1.465 1.408 1.465 2,221,733 +0.05(+3.29%)
Sep 20, 2018 1.378 1.445 1.378 1.418 1,039,325 +0.05(+3.90%)
Sep 19, 2018 1.331 1.398 1.331 1.365 995,616 +0.03(+2.50%)
Sep 18, 2018 1.312 1.391 1.299 1.331 1,570,078 +0.03(+2.56%)
Sep 17, 2018 1.331 1.345 1.298 1.298 1,982,160 -0.03(-2.50%)
Sep 14, 2018 1.351 1.358 1.318 1.331 1,455,069 -0.02(-1.48%)
Sep 13, 2018 1.351 1.378 1.338 1.351 969,809 +0.01(+0.49%)
Sep 12, 2018 1.371 1.391 1.345 1.345 1,198,997 -0.03(-1.94%)
Sep 11, 2018 1.405 1.405 1.365 1.371 950,588 -0.04(-2.83%)
Sep 10, 2018 1.391 1.421 1.385 1.411 678,463 +0.03(+1.92%)
Sep 07, 2018 1.418 1.425 1.371 1.385 847,326 -0.04(-2.80%)
Sep 06, 2018 1.451 1.451 1.411 1.425 486,367 -0.01(-0.93%)
Sep 05, 2018 1.491 1.491 1.411 1.438 774,459 -0.05(-3.14%)
Sep 04, 2018 1.485 1.505 1.485 1.485 669,365 +0.00(+0.00%)
Aug 31, 2018 1.485 1.485 1.485 0 -0.04(-2.62%)
Aug 30, 2018 1.511 1.525 1.491 1.525 636,499 +0.00(+0.00%)
Aug 29, 2018 1.531 1.538 1.501 1.525 694,562 +0.01(+0.44%)
Aug 28, 2018 1.491 1.525 1.485 1.518 668,385 +0.00(+0.00%)
Aug 27, 2018 1.518 1.528 1.485 1.518 791,344 -0.01(-0.44%)
Aug 24, 2018 1.498 1.531 1.485 1.525 849,429 +0.03(+1.78%)
Aug 23, 2018 1.525 1.538 1.498 1.498 843,192 -0.03(-1.75%)
Aug 22, 2018 1.485 1.545 1.485 1.525 1,049,542 +0.03(+2.23%)
Aug 21, 2018 1.391 1.498 1.391 1.491 1,746,791 +0.10(+7.18%)
Aug 20, 2018 1.372 1.401 1.365 1.391 1,282,860 +0.03(+1.93%)
Aug 17, 2018 1.352 1.385 1.332 1.365 1,196,334 +0.02(+1.47%)
Aug 16, 2018 1.358 1.391 1.332 1.345 1,501,556 -0.01(-0.97%)
Aug 15, 2018 1.391 1.418 1.345 1.358 1,579,413 -0.06(-4.19%)
Aug 14, 2018 1.517 1.536 1.418 1.418 2,102,802 -0.10(-6.52%)
Aug 13, 2018 1.536 1.563 1.510 1.517 834,939 -0.04(-2.54%)
Aug 10, 2018 1.668 1.668 1.550 1.556 1,145,078 -0.11(-6.72%)
Aug 09, 2018 1.635 1.675 1.620 1.668 899,646 +0.05(+3.27%)
Aug 08, 2018 1.576 1.629 1.569 1.616 1,042,551 +0.04(+2.51%)
Aug 07, 2018 1.576 1.583 1.550 1.576 773,739 +0.02(+1.27%)
Aug 06, 2018 1.550 1.596 1.530 1.556 850,748 +0.01(+0.85%)
Aug 03, 2018 1.497 1.543 1.494 1.543 837,388 +0.02(+1.30%)
Aug 02, 2018 1.477 1.536 1.471 1.523 1,149,277 +0.04(+2.67%)
Aug 01, 2018 1.484 1.517 1.464 1.484 1,729,453 +0.00(+0.00%)
Jul 31, 2018 1.530 1.546 1.484 1.484 2,281,521 -0.05(-3.02%)
Jul 30, 2018 1.543 1.589 1.530 1.530 2,269,482 -0.03(-1.70%)
Jul 27, 2018 1.635 1.662 1.536 1.556 1,300,363 -0.09(-5.22%)
Jul 26, 2018 1.583 1.649 1.576 1.642 1,732,455 +0.07(+4.18%)
Jul 25, 2018 1.504 1.583 1.490 1.576 1,940,997 +0.07(+4.82%)
Jul 24, 2018 1.543 1.550 1.497 1.504 1,837,717 -0.04(-2.56%)
Jul 23, 2018 1.569 1.602 1.530 1.543 1,416,644 -0.03(-2.09%)
Jul 20, 2018 1.589 1.616 1.553 1.576 1,557,583 -0.01(-0.83%)
Jul 19, 2018 1.569 1.642 1.556 1.589 1,560,754 +0.03(+1.69%)
Jul 18, 2018 1.563 1.609 1.530 1.563 1,693,652 -0.01(-0.42%)
Jul 17, 2018 1.602 1.622 1.556 1.569 1,705,690 -0.03(-2.06%)
Jul 16, 2018 1.622 1.642 1.526 1.602 2,344,013 -0.04(-2.41%)
Jul 13, 2018 1.668 1.688 1.622 1.642 1,179,750 -0.02(-1.19%)
Jul 12, 2018 1.754 1.761 1.649 1.662 1,877,440 -0.09(-5.26%)
Jul 11, 2018 1.761 1.794 1.747 1.754 1,108,138 -0.05(-2.56%)
Jul 10, 2018 1.813 1.813 1.754 1.800 2,005,065 -0.01(-0.73%)
Jul 09, 2018 1.912 1.912 1.813 1.813 1,842,790 -0.08(-4.18%)
Jul 06, 2018 1.939 1.965 1.886 1.893 1,471,787 -0.06(-3.04%)
Jul 05, 2018 1.879 1.959 1.879 1.952 1,896,953 +0.09(+4.59%)
Jul 03, 2018 1.866 1.866 1.866 0 +0.01(+0.35%)
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.