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 )

4.260 +0.010 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 29, 2004 12.22 12.66 12.14 12.61 746,222 +0.34(+2.78%)
Oct 28, 2004 12.32 12.56 11.83 12.27 827,742 -0.25(-1.98%)
Oct 27, 2004 12.73 12.82 12.06 12.51 1,434,215 -0.95(-7.04%)
Oct 26, 2004 13.39 13.46 13.06 13.46 792,506 +0.07(+0.53%)
Oct 25, 2004 13.31 13.40 13.23 13.39 711,285 +0.27(+2.04%)
Oct 22, 2004 13.18 13.38 13.09 13.12 596,320 +0.04(+0.31%)
Oct 21, 2004 13.03 13.19 12.81 13.08 557,501 +0.33(+2.57%)
Oct 20, 2004 12.71 12.85 12.68 12.76 456,572 +0.09(+0.74%)
Oct 19, 2004 12.89 13.01 12.47 12.66 933,151 -0.19(-1.51%)
Oct 18, 2004 12.65 12.89 12.56 12.86 697,250 +0.31(+2.48%)
Oct 15, 2004 12.12 12.59 12.06 12.54 943,901 +0.56(+4.64%)
Oct 14, 2004 11.25 12.26 11.22 11.99 1,335,077 +0.94(+8.52%)
Oct 13, 2004 11.55 11.64 10.43 11.05 1,332,987 -0.59(-5.06%)
Oct 12, 2004 11.92 11.95 11.39 11.64 1,273,863 -0.31(-2.63%)
Oct 11, 2004 12.54 12.54 11.72 11.95 980,629 -0.59(-4.70%)
Oct 08, 2004 12.55 12.94 12.43 12.54 418,350 -0.01(-0.08%)
Oct 07, 2004 12.63 13.22 12.43 12.55 810,124 -0.06(-0.48%)
Oct 06, 2004 12.45 12.78 11.89 12.61 745,027 +0.20(+1.65%)
Oct 05, 2004 12.19 12.41 12.19 12.41 516,592 +0.35(+2.92%)
Oct 04, 2004 12.05 12.20 11.79 12.06 518,981 +0.14(+1.15%)
Oct 01, 2004 11.45 11.97 11.45 11.92 479,863 +0.44(+3.79%)
Sep 30, 2004 11.22 11.55 10.99 11.48 325,483 +0.21(+1.87%)
Sep 29, 2004 11.70 11.72 10.89 11.27 1,127,545 -0.49(-4.18%)
Sep 28, 2004 11.77 11.86 11.62 11.76 327,274 -0.09(-0.79%)
Sep 27, 2004 11.96 12.06 11.56 11.86 581,390 -0.03(-0.23%)
Sep 24, 2004 11.59 11.97 11.59 11.89 478,370 +0.26(+2.28%)
Sep 23, 2004 11.55 11.64 11.39 11.62 273,226 +0.16(+1.43%)
Sep 22, 2004 11.39 11.65 11.25 11.46 635,737 +0.07(+0.62%)
Sep 21, 2004 11.22 11.39 11.19 11.39 498,974 +0.30(+2.72%)
Sep 20, 2004 11.05 11.27 10.97 11.08 520,474 +0.12(+1.07%)
Sep 17, 2004 10.83 11.05 10.73 10.97 215,296 +0.21(+1.93%)
Sep 16, 2004 10.81 10.85 10.72 10.76 316,226 -0.09(-0.83%)
Sep 15, 2004 10.96 10.98 10.80 10.85 251,428 -0.11(-0.98%)
Sep 14, 2004 11.12 11.22 10.78 10.96 368,781 -0.08(-0.76%)
Sep 13, 2004 10.88 11.10 10.57 11.04 367,288 +0.12(+1.13%)
Sep 10, 2004 11.19 11.30 10.35 10.92 822,666 -0.24(-2.13%)
Sep 09, 2004 10.88 11.19 10.85 11.16 562,279 +0.41(+3.77%)
Sep 08, 2004 10.53 10.88 10.45 10.75 593,334 +0.37(+3.55%)
Sep 07, 2004 10.30 10.63 10.23 10.38 515,696 +0.22(+2.18%)
Sep 03, 2004 10.15 10.36 9.929 10.16 241,275 -0.07(-0.65%)
Sep 02, 2004 10.08 10.50 9.966 10.23 349,073 +0.12(+1.16%)
Sep 01, 2004 9.936 10.13 9.896 10.11 402,524 +0.34(+3.50%)
Aug 31, 2004 9.695 9.876 9.531 9.769 287,261 +0.06(+0.62%)
Aug 30, 2004 9.544 9.745 9.511 9.708 230,824 -0.04(-0.41%)
Aug 27, 2004 9.377 9.862 9.377 9.749 417,454 +0.37(+3.96%)
Aug 26, 2004 9.692 9.708 9.377 9.377 296,518 -0.25(-2.57%)
Aug 25, 2004 9.410 9.712 9.377 9.625 220,074 +0.24(+2.61%)
Aug 24, 2004 9.561 9.678 9.377 9.380 361,614 -0.13(-1.37%)
Aug 23, 2004 9.678 9.785 9.377 9.511 511,217 -0.07(-0.70%)
Aug 20, 2004 9.142 9.591 9.142 9.578 601,098 +0.47(+5.15%)
Aug 19, 2004 8.808 9.193 8.774 9.109 634,542 +0.33(+3.82%)
Aug 18, 2004 8.540 8.818 8.456 8.774 724,722 +0.06(+0.69%)
Aug 17, 2004 8.885 8.988 8.690 8.714 406,107 -0.16(-1.85%)
Aug 16, 2004 9.039 9.042 8.774 8.878 387,295 -0.09(-1.05%)
Aug 13, 2004 8.941 9.109 8.881 8.972 230,824 +0.06(+0.71%)
Aug 12, 2004 9.039 9.039 8.560 8.908 546,154 -0.13(-1.48%)
Aug 11, 2004 9.008 9.109 8.741 9.042 348,774 +0.03(+0.33%)
Aug 10, 2004 9.129 9.273 8.908 9.012 531,821 +0.05(+0.56%)
Aug 09, 2004 8.372 9.293 8.372 8.962 1,399,876 +0.40(+4.65%)
Aug 06, 2004 9.049 9.059 8.456 8.563 1,429,139 -0.65(-7.05%)
Aug 05, 2004 9.879 9.883 8.891 9.213 2,353,929 -0.72(-7.25%)
Aug 04, 2004 10.73 10.73 9.752 9.933 1,855,850 -0.95(-8.71%)
Aug 03, 2004 9.712 11.13 9.712 10.88 467,919 -0.25(-2.23%)
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.