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 31, 2002 3.550 3.583 3.550 3.550 17,916 +0.01(+0.38%)
Oct 30, 2002 3.583 3.583 3.483 3.536 54,346 -0.06(-1.68%)
Oct 29, 2002 3.617 3.617 3.500 3.597 47,777 -0.02(-0.56%)
Oct 28, 2002 3.550 3.650 3.516 3.617 58,527 +0.10(+2.76%)
Oct 25, 2002 3.550 3.567 3.483 3.520 30,756 +0.00(+0.10%)
Oct 24, 2002 3.449 3.516 3.433 3.516 32,548 +0.08(+2.44%)
Oct 23, 2002 3.433 3.436 3.416 3.433 40,909 -0.08(-2.38%)
Oct 22, 2002 3.700 3.700 3.483 3.516 107,200 -0.17(-4.55%)
Oct 21, 2002 3.654 3.684 3.650 3.684 39,416 +0.03(+0.92%)
Oct 18, 2002 3.603 3.680 3.603 3.650 42,700 +0.05(+1.30%)
Oct 17, 2002 3.600 3.617 3.550 3.603 94,061 +0.04(+1.03%)
Oct 16, 2002 3.500 3.567 3.449 3.567 60,318 +0.08(+2.40%)
Oct 15, 2002 3.433 3.583 3.433 3.483 41,805 +0.03(+0.97%)
Oct 14, 2002 3.486 3.516 3.416 3.449 33,742 -0.00(-0.10%)
Oct 11, 2002 3.483 3.520 3.416 3.453 507,634 +0.02(+0.68%)
Oct 10, 2002 3.500 3.520 3.386 3.429 76,443 -0.09(-2.48%)
Oct 09, 2002 3.483 3.546 3.436 3.516 985,407 +0.00(+0.00%)
Oct 08, 2002 3.516 3.546 3.483 3.516 98,242 +0.00(+0.00%)
Oct 07, 2002 3.500 3.550 3.469 3.516 38,520 +0.00(+0.00%)
Oct 04, 2002 3.533 3.580 3.516 3.516 27,770 -0.06(-1.69%)
Oct 03, 2002 3.546 3.583 3.500 3.577 13,437 +0.04(+1.23%)
Oct 02, 2002 3.567 3.567 3.533 3.533 8,062 -0.00(-0.09%)
Oct 01, 2002 3.557 3.557 3.516 3.536 21,798 -0.02(-0.57%)
Sep 30, 2002 3.583 3.597 3.533 3.557 52,853 +0.01(+0.19%)
Sep 27, 2002 3.567 3.567 3.533 3.550 11,048 +0.02(+0.47%)
Sep 26, 2002 3.533 3.546 3.483 3.533 40,013 +0.00(+0.00%)
Sep 25, 2002 3.483 3.533 3.349 3.533 161,248 +0.05(+1.35%)
Sep 24, 2002 3.550 3.567 3.469 3.486 156,172 -0.09(-2.53%)
Sep 23, 2002 3.670 3.684 3.567 3.577 115,262 -0.11(-3.00%)
Sep 20, 2002 3.734 3.734 3.684 3.687 53,749 -0.01(-0.18%)
Sep 19, 2002 3.721 3.721 3.690 3.694 36,131 -0.01(-0.27%)
Sep 18, 2002 3.747 3.781 3.704 3.704 32,249 -0.07(-1.86%)
Sep 17, 2002 3.791 3.871 3.754 3.774 56,138 -0.03(-0.88%)
Sep 16, 2002 3.687 3.808 3.687 3.808 41,506 +0.07(+1.97%)
Sep 13, 2002 3.784 3.784 3.734 3.734 17,319 -0.07(-1.85%)
Sep 12, 2002 3.741 3.848 3.741 3.804 17,020 +0.03(+0.80%)
Sep 11, 2002 3.784 3.814 3.754 3.774 19,409 -0.01(-0.27%)
Sep 10, 2002 3.788 3.851 3.784 3.784 32,846 -0.01(-0.18%)
Sep 09, 2002 3.885 3.885 3.791 3.791 44,194 -0.06(-1.57%)
Sep 06, 2002 3.767 3.851 3.767 3.851 44,791 +0.12(+3.14%)
Sep 05, 2002 3.717 3.751 3.684 3.734 57,034 -0.02(-0.45%)
Sep 04, 2002 3.694 3.767 3.694 3.751 27,471 +0.06(+1.63%)
Sep 03, 2002 3.734 3.784 3.690 3.690 34,339 -0.09(-2.48%)
Aug 30, 2002 3.767 3.834 3.767 3.784 23,590 +0.05(+1.25%)
Aug 29, 2002 3.818 3.851 3.734 3.737 34,638 -0.10(-2.53%)
Aug 28, 2002 3.811 3.834 3.721 3.834 54,048 -0.01(-0.26%)
Aug 27, 2002 3.801 3.885 3.791 3.845 41,207 -0.01(-0.17%)
Aug 26, 2002 3.818 3.851 3.717 3.851 29,263 +0.04(+0.97%)
Aug 23, 2002 3.868 3.901 3.737 3.814 60,916 -0.09(-2.23%)
Aug 22, 2002 3.717 3.918 3.717 3.901 43,895 +0.20(+5.43%)
Aug 21, 2002 3.734 3.784 3.687 3.700 184,838 -0.02(-0.63%)
Aug 20, 2002 3.721 3.781 3.721 3.724 34,638 -0.03(-0.80%)
Aug 16, 2002 3.788 3.834 3.734 3.754 1,074,990 -0.06(-1.67%)
Aug 15, 2002 3.848 3.848 3.754 3.818 30,458 -0.03(-0.78%)
Aug 14, 2002 3.751 3.848 3.751 3.848 14,631 +0.10(+2.59%)
Aug 13, 2002 3.767 3.781 3.751 3.751 49,867 -0.05(-1.23%)
Aug 12, 2002 3.865 3.865 3.767 3.798 42,103 +0.05(+1.25%)
Aug 07, 2002 3.968 4.002 3.751 3.751 78,533 -0.20(-5.17%)
Aug 06, 2002 4.002 4.002 3.935 3.955 63,304 +0.00(+0.08%)
Aug 05, 2002 3.828 3.985 3.818 3.952 97,047 +0.16(+4.15%)
Aug 02, 2002 3.851 3.851 3.687 3.794 46,582 -0.07(-1.90%)
Aug 01, 2002 3.885 3.918 3.851 3.868 20,305 -0.08(-2.12%)
Jul 31, 2002 3.885 4.015 3.851 3.952 1,284,015 +0.10(+2.61%)
Jul 30, 2002 3.650 3.851 3.553 3.851 419,843 +0.25(+7.08%)
Jul 29, 2002 3.617 3.851 3.597 3.597 455,676 +0.03(+0.85%)
Jul 26, 2002 3.801 3.901 3.449 3.567 255,608 -0.23(-6.08%)
Jul 25, 2002 4.019 4.052 3.734 3.798 149,602 -0.22(-5.50%)
Jul 24, 2002 3.707 4.019 3.302 4.019 668,285 +0.03(+0.84%)
Jul 23, 2002 4.437 4.437 3.908 3.985 332,052 -0.48(-10.79%)
Jul 22, 2002 4.487 4.487 4.407 4.467 93,165 -0.05(-1.19%)
Jul 19, 2002 4.554 4.571 4.521 4.521 74,353 -0.05(-1.10%)
Jul 17, 2002 4.585 4.618 4.538 4.571 12,541 +0.02(+0.37%)
Jul 12, 2002 4.568 4.652 4.528 4.554 63,902 -0.01(-0.29%)
Jul 11, 2002 4.608 4.642 4.521 4.568 48,971 -0.04(-0.87%)
Jul 10, 2002 4.538 4.672 4.538 4.608 52,555 +0.03(+0.58%)
Jul 09, 2002 4.688 4.702 4.544 4.581 836,103 -0.08(-1.72%)
Jul 08, 2002 4.645 4.719 4.642 4.662 1,045,129 -0.01(-0.22%)
Jul 05, 2002 4.628 4.688 4.628 4.672 18,812 +0.01(+0.22%)
Jul 04, 2002 4.558 4.682 4.558 4.662 14,333 +0.00(+0.00%)
Jul 03, 2002 4.558 4.682 4.558 4.662 14,333 +0.12(+2.65%)
Jul 02, 2002 4.605 4.772 4.528 4.541 101,228 -0.09(-1.88%)
Jul 01, 2002 4.558 4.722 4.524 4.628 61,513 +0.06(+1.25%)
Jun 28, 2002 4.571 4.739 4.528 4.571 67,186 -0.02(-0.36%)
Jun 27, 2002 4.739 4.739 4.521 4.588 129,894 -0.18(-3.79%)
Jun 26, 2002 4.588 4.772 4.554 4.769 50,763 +0.16(+3.56%)
Jun 25, 2002 4.688 4.688 4.538 4.605 34,339 +0.01(+0.29%)
Jun 21, 2002 4.628 4.688 4.591 4.591 35,833 -0.08(-1.72%)
Jun 20, 2002 4.652 4.672 4.588 4.672 25,978 +0.05(+1.16%)
Jun 19, 2002 4.554 4.638 4.524 4.618 53,152 +0.09(+1.92%)
Jun 18, 2002 4.618 4.655 4.524 4.531 84,506 -0.03(-0.66%)
Jun 17, 2002 4.571 4.621 4.524 4.561 115,262 -0.01(-0.22%)
Jun 14, 2002 4.688 4.688 4.524 4.571 120,040 -0.04(-0.80%)
Jun 12, 2002 4.621 4.652 4.538 4.608 68,978 -0.08(-1.71%)
Jun 11, 2002 4.755 4.819 4.655 4.688 63,902 -0.07(-1.48%)
Jun 10, 2002 4.856 4.973 4.759 4.759 30,756 -0.13(-2.67%)
Jun 07, 2002 4.772 4.889 4.722 4.889 32,548 +0.10(+2.10%)
Jun 06, 2002 4.822 4.853 4.688 4.789 68,978 -0.07(-1.38%)
Jun 05, 2002 4.893 4.906 4.822 4.856 537,495 +0.01(+0.28%)
May 31, 2002 4.789 4.906 4.789 4.842 41,506 -0.19(-3.79%)
May 28, 2002 4.973 5.084 4.973 5.033 60,617 +0.04(+0.87%)
May 27, 2002 4.889 5.023 4.822 4.990 92,269 +0.00(+0.00%)
May 24, 2002 4.889 5.023 4.822 4.990 92,269 +0.10(+2.05%)
May 23, 2002 4.722 4.889 4.688 4.889 111,380 +0.15(+3.25%)
May 22, 2002 4.692 4.739 4.682 4.735 109,589 +0.01(+0.28%)
May 21, 2002 4.645 4.772 4.605 4.722 145,123 +0.04(+0.79%)
May 20, 2002 4.688 4.715 4.605 4.685 65,395 +0.00(+0.00%)
May 17, 2002 4.645 4.705 4.645 4.685 40,312 +0.04(+0.87%)
May 16, 2002 4.621 4.722 4.588 4.645 89,881 +0.06(+1.24%)
May 15, 2002 4.571 4.688 4.538 4.588 77,638 -0.02(-0.36%)
May 14, 2002 4.554 4.688 4.541 4.605 776,381 +0.05(+1.10%)
May 13, 2002 4.588 4.621 4.554 4.554 48,673 -0.07(-1.45%)
May 10, 2002 4.692 4.739 4.588 4.621 34,937 -0.07(-1.43%)
May 09, 2002 4.722 4.722 4.638 4.688 55,541 -0.01(-0.21%)
May 08, 2002 4.705 4.735 4.575 4.698 59,124 +0.06(+1.23%)
May 07, 2002 4.638 4.719 4.588 4.642 99,137 -0.01(-0.29%)
May 06, 2002 4.638 4.702 4.628 4.655 49,867 -0.03(-0.71%)
May 03, 2002 4.688 4.739 4.608 4.688 68,381 -0.05(-1.06%)
May 02, 2002 4.772 4.772 4.688 4.739 66,888 +0.00(+0.00%)
May 01, 2002 4.853 4.853 4.729 4.739 60,617 -0.10(-2.08%)
Apr 30, 2002 4.665 4.839 4.628 4.839 83,908 +0.17(+3.73%)
Apr 29, 2002 4.889 4.923 4.655 4.665 148,706 -0.26(-5.24%)
Apr 26, 2002 5.040 5.053 4.906 4.923 54,943 -0.13(-2.58%)
Apr 25, 2002 5.074 5.074 5.010 5.053 90,478 -0.07(-1.31%)
Apr 24, 2002 5.157 5.191 5.023 5.120 88,686 -0.10(-1.99%)
Apr 23, 2002 5.224 5.261 5.191 5.224 99,137 +0.03(+0.64%)
Apr 22, 2002 5.258 5.258 5.127 5.191 73,756 -0.03(-0.64%)
Apr 19, 2002 5.104 5.258 5.104 5.224 89,283 +0.10(+1.96%)
Apr 18, 2002 5.107 5.224 5.107 5.124 48,075 +0.03(+0.53%)
Apr 17, 2002 5.067 5.104 5.067 5.097 36,430 -0.01(-0.13%)
Apr 16, 2002 5.007 5.104 4.997 5.104 92,568 +0.12(+2.35%)
Apr 15, 2002 5.124 5.124 4.973 4.986 115,262 -0.14(-2.68%)
Apr 12, 2002 5.224 5.224 5.074 5.124 62,110 -0.10(-1.92%)
Apr 11, 2002 5.224 5.241 5.191 5.224 47,478 +0.03(+0.64%)
Apr 10, 2002 5.274 5.291 5.191 5.191 52,256 -0.10(-1.90%)
Apr 09, 2002 5.241 5.338 5.207 5.291 56,735 +0.10(+2.00%)
Apr 08, 2002 5.244 5.288 5.157 5.187 68,381 -0.06(-1.09%)
Apr 05, 2002 5.341 5.355 5.027 5.244 178,567 -0.15(-2.73%)
Apr 04, 2002 5.358 5.425 5.325 5.392 62,707 +0.05(+0.88%)
Apr 03, 2002 5.358 5.439 5.345 5.345 92,867 -0.05(-0.87%)
Apr 02, 2002 5.542 5.542 5.325 5.392 94,061 +0.00(+0.00%)
Apr 01, 2002 5.141 5.408 5.107 5.392 141,241 +0.28(+5.44%)
Mar 29, 2002 5.087 5.114 5.027 5.114 67,186 +0.00(+0.00%)
Mar 28, 2002 5.087 5.114 5.027 5.114 67,186 +0.04(+0.73%)
Mar 27, 2002 5.090 5.090 4.906 5.077 65,992 +0.02(+0.40%)
Mar 26, 2002 5.074 5.141 5.007 5.057 1,104,850 -0.01(-0.26%)
Mar 25, 2002 5.124 5.124 5.057 5.070 71,068 +0.06(+1.20%)
Mar 22, 2002 4.990 5.107 4.990 5.010 35,534 +0.02(+0.40%)
Mar 21, 2002 5.107 5.141 4.990 4.990 117,651 -0.08(-1.65%)
Mar 20, 2002 5.107 5.120 5.023 5.074 69,874 -0.03(-0.66%)
Mar 19, 2002 4.990 5.191 4.990 5.107 176,477 +0.15(+3.04%)
Mar 18, 2002 4.923 5.007 4.923 4.956 54,943 +0.05(+1.02%)
Mar 15, 2002 4.940 4.973 4.839 4.906 73,756 +0.01(+0.21%)
Mar 14, 2002 4.956 5.020 4.856 4.896 84,506 -0.06(-1.22%)
Mar 13, 2002 4.856 5.023 4.806 4.956 157,963 +0.10(+2.07%)
Mar 12, 2002 4.672 4.873 4.638 4.856 92,867 +0.21(+4.54%)
Mar 11, 2002 4.588 4.688 4.588 4.645 117,353 +0.06(+1.24%)
Mar 08, 2002 4.621 4.621 4.554 4.588 77,339 +0.00(+0.00%)
Mar 07, 2002 4.521 4.722 4.487 4.588 132,880 +0.10(+2.16%)
Mar 06, 2002 4.504 4.548 4.471 4.491 54,048 -0.02(-0.45%)
Mar 05, 2002 4.524 4.588 4.487 4.511 56,436 -0.01(-0.30%)
Mar 04, 2002 4.588 4.588 4.521 4.524 45,089 -0.04(-0.81%)
Mar 01, 2002 4.538 4.571 4.487 4.561 111,679 +0.04(+0.96%)
Feb 28, 2002 4.471 4.521 4.471 4.518 49,867 +0.10(+2.20%)
Feb 27, 2002 4.471 4.471 4.410 4.421 31,652 -0.03(-0.75%)
Feb 26, 2002 4.387 4.454 4.374 4.454 87,193 +0.07(+1.68%)
Feb 25, 2002 4.444 4.444 4.354 4.380 124,519 -0.06(-1.43%)
Feb 22, 2002 4.441 4.504 4.427 4.444 1,343,737 +0.01(+0.23%)
Feb 21, 2002 4.370 4.434 4.367 4.434 42,402 +0.06(+1.46%)
Feb 20, 2002 4.421 4.437 4.370 4.370 78,832 -0.04(-0.91%)
Feb 19, 2002 4.471 4.471 4.370 4.410 66,291 -0.01(-0.23%)
Feb 18, 2002 4.421 4.437 4.387 4.421 59,423 +0.00(+0.00%)
Feb 15, 2002 4.421 4.437 4.387 4.421 59,423 +0.02(+0.38%)
Feb 14, 2002 4.454 4.521 4.370 4.404 103,915 -0.05(-1.13%)
Feb 13, 2002 4.337 4.454 4.337 4.454 177,373 +0.10(+2.23%)
Feb 12, 2002 4.437 4.437 4.337 4.357 508,530 -0.08(-1.81%)
Feb 11, 2002 4.621 4.635 4.424 4.437 294,129 -0.17(-3.64%)
Feb 08, 2002 4.528 4.621 4.528 4.605 25,680 +0.06(+1.33%)
Feb 07, 2002 4.688 4.688 4.534 4.544 32,249 -0.14(-3.07%)
Feb 06, 2002 4.558 4.705 4.558 4.688 806,242 +0.12(+2.64%)
Feb 05, 2002 4.595 4.605 4.554 4.568 88,089 -0.04(-0.87%)
Feb 04, 2002 4.688 4.688 4.605 4.608 145,123 -0.05(-1.08%)
Feb 01, 2002 4.722 4.755 4.655 4.658 115,561 -0.06(-1.21%)
Jan 31, 2002 4.755 4.755 4.655 4.715 54,943 -0.11(-2.29%)
Jan 30, 2002 4.856 4.873 4.789 4.826 72,263 -0.05(-0.96%)
Jan 29, 2002 4.839 4.906 4.822 4.873 50,166 +0.03(+0.62%)
Jan 28, 2002 4.816 4.856 4.739 4.842 64,798 +0.00(+0.07%)
Jan 25, 2002 4.856 4.889 4.822 4.839 33,444 -0.02(-0.34%)
Jan 24, 2002 4.806 4.873 4.789 4.856 108,693 +0.05(+1.05%)
Jan 23, 2002 4.839 4.839 4.638 4.806 91,374 -0.12(-2.45%)
Jan 22, 2002 4.923 5.023 4.923 4.926 177,970 +0.02(+0.41%)
Jan 21, 2002 4.856 4.923 4.822 4.906 58,825 +0.00(+0.00%)
Jan 18, 2002 4.856 4.923 4.822 4.906 58,825 +0.07(+1.38%)
Jan 17, 2002 4.789 4.889 4.725 4.839 244,858 +0.10(+2.12%)
Jan 16, 2002 4.739 4.822 4.692 4.739 70,172 +0.03(+0.71%)
Jan 15, 2002 4.822 4.822 4.692 4.705 97,644 -0.11(-2.23%)
Jan 14, 2002 4.943 4.950 4.806 4.812 77,936 -0.13(-2.64%)
Jan 11, 2002 4.883 4.990 4.856 4.943 65,693 +0.06(+1.23%)
Jan 10, 2002 4.822 5.020 4.786 4.883 121,234 +0.24(+5.27%)
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.