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 )

4.000 +0.030 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Sep 30, 2010 9.382 9.507 9.324 9.382 1,628,391 -0.06(-0.62%)
Sep 29, 2010 9.349 9.444 9.293 9.440 1,614,801 +0.09(+0.94%)
Sep 28, 2010 9.352 9.391 9.254 9.352 1,249 +0.04(+0.38%)
Sep 27, 2010 9.324 9.338 9.265 9.317 1,331,992 +0.01(+0.11%)
Sep 24, 2010 9.331 9.349 9.265 9.307 1,641,340 +0.04(+0.45%)
Sep 23, 2010 9.447 9.454 9.233 9.265 5,177 -0.21(-2.18%)
Sep 22, 2010 9.535 9.636 9.436 9.472 1,044,787 -0.07(-0.73%)
Sep 21, 2010 9.514 9.636 9.514 9.542 887,166 +0.01(+0.07%)
Sep 20, 2010 9.489 9.570 9.401 9.535 1,266,804 +0.09(+0.97%)
Sep 17, 2010 9.443 9.521 9.377 9.443 1,455,100 +0.02(+0.26%)
Sep 15, 2010 9.454 9.475 9.345 9.419 1,809,998 -0.04(-0.44%)
Sep 14, 2010 9.542 9.563 9.454 9.461 1,183,232 -0.05(-0.55%)
Sep 13, 2010 9.535 9.605 9.482 9.514 1,406,763 +0.03(+0.33%)
Sep 10, 2010 9.500 9.566 9.447 9.482 643,746 +0.00(+0.04%)
Sep 09, 2010 9.521 9.580 9.450 9.479 762,985 +0.05(+0.56%)
Sep 08, 2010 9.380 9.552 9.380 9.426 1,310,414 +0.04(+0.45%)
Sep 07, 2010 9.633 9.640 9.359 9.384 4,213 -0.33(-3.39%)
Sep 03, 2010 9.629 9.787 9.601 9.713 1,189,385 +0.14(+1.50%)
Sep 02, 2010 9.545 9.601 9.482 9.570 4,949 +0.11(+1.15%)
Sep 01, 2010 9.377 9.503 9.342 9.461 1,220,994 +0.15(+1.66%)
Aug 31, 2010 9.303 9.465 9.268 9.307 31,950 -0.07(-0.78%)
Aug 30, 2010 9.587 9.608 9.377 9.380 1,364,650 -0.23(-2.44%)
Aug 27, 2010 9.615 9.657 9.324 9.615 1,537,682 +0.20(+2.16%)
Aug 26, 2010 9.514 9.619 9.394 9.412 2,952 -0.04(-0.44%)
Aug 25, 2010 9.415 9.475 9.324 9.454 2,924 -0.05(-0.52%)
Aug 24, 2010 9.559 9.612 9.342 9.503 11,876 -0.16(-1.63%)
Aug 23, 2010 9.833 9.850 9.640 9.661 1,406,033 -0.14(-1.47%)
Aug 20, 2010 9.871 9.871 9.703 9.805 1,358,086 -0.07(-0.75%)
Aug 19, 2010 10.07 10.07 9.829 9.878 10,207 -0.24(-2.39%)
Aug 18, 2010 10.13 10.20 9.994 10.12 45,806 -0.06(-0.62%)
Aug 17, 2010 10.11 10.20 10.06 10.18 8,647 +0.17(+1.72%)
Aug 16, 2010 9.788 10.08 9.788 10.01 1,599,726 +0.20(+1.99%)
Aug 13, 2010 9.816 9.977 9.805 9.816 1,398,007 -0.08(-0.80%)
Aug 12, 2010 9.774 9.922 9.737 9.895 1,568,204 -0.01(-0.07%)
Aug 11, 2010 9.915 9.984 9.788 9.901 13,055 -0.16(-1.64%)
Aug 10, 2010 10.16 10.18 9.963 10.07 1,699,582 -0.12(-1.15%)
Aug 09, 2010 10.25 10.25 10.11 10.18 1,546,634 -0.03(-0.34%)
Aug 06, 2010 10.22 10.28 10.04 10.22 2,293,287 +0.18(+1.81%)
Aug 05, 2010 10.04 10.09 9.977 10.04 833,475 -0.05(-0.51%)
Aug 04, 2010 10.03 10.11 9.960 10.09 2,038 +0.10(+1.00%)
Aug 03, 2010 9.926 10.08 9.805 9.987 1,057,879 +0.07(+0.66%)
Aug 02, 2010 9.984 10.08 9.864 9.922 1,208,020 +0.07(+0.73%)
Jul 30, 2010 9.850 9.881 9.737 9.850 1,115,117 -0.05(-0.55%)
Jul 29, 2010 9.994 10.09 9.740 9.905 854,308 -0.03(-0.35%)
Jul 28, 2010 9.939 10.16 9.877 9.939 4,839 -0.23(-2.23%)
Jul 27, 2010 10.20 10.27 10.07 10.17 1,848,305 +0.04(+0.37%)
Jul 26, 2010 9.874 10.15 9.826 10.13 1,864,497 +0.28(+2.82%)
Jul 23, 2010 9.665 9.850 9.651 9.850 950,764 +0.14(+1.41%)
Jul 22, 2010 9.713 9.771 9.616 9.713 9,870 +0.16(+1.69%)
Jul 21, 2010 9.754 9.754 9.489 9.551 1,132,861 -0.12(-1.28%)
Jul 20, 2010 9.393 9.685 9.359 9.675 1,167,387 +0.19(+1.99%)
Jul 19, 2010 9.537 9.637 9.383 9.486 990,118 +0.01(+0.07%)
Jul 16, 2010 9.479 9.579 9.445 9.479 1,535,582 -0.09(-0.90%)
Jul 15, 2010 9.826 9.881 9.472 9.565 2,733,871 -0.27(-2.72%)
Jul 14, 2010 9.792 9.956 9.713 9.833 1,314,072 +0.05(+0.53%)
Jul 13, 2010 9.699 9.819 9.623 9.781 1,450,048 +0.19(+1.97%)
Jul 12, 2010 9.768 9.788 9.572 9.592 1,215,652 -0.11(-1.13%)
Jul 09, 2010 9.702 9.726 9.572 9.702 1,018,868 +0.11(+1.11%)
Jul 08, 2010 9.610 9.695 9.455 9.596 1,145,320 +0.05(+0.54%)
Jul 07, 2010 9.362 9.561 9.266 9.544 291 +0.23(+2.43%)
Jul 06, 2010 9.469 9.630 9.245 9.318 1,797,339 -0.06(-0.62%)
Jul 02, 2010 9.376 9.599 9.328 9.376 1,276,820 -0.08(-0.84%)
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.