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 )

4.250 +0.020 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2012 3.336 3.529 3.336 3.380 1,658,938 +0.04(+1.33%)
Oct 26, 2012 3.372 3.336 3.336 3.336 940,554 -0.04(-1.07%)
Oct 25, 2012 3.469 3.477 3.348 3.372 1,443,970 -0.07(-2.10%)
Oct 24, 2012 3.421 3.489 3.364 3.445 1,278,400 +0.04(+1.18%)
Oct 23, 2012 3.445 3.473 3.392 3.404 2,028,301 -0.20(-5.47%)
Oct 19, 2012 3.642 3.650 3.582 3.602 1,479,308 -0.05(-1.32%)
Oct 18, 2012 3.638 3.726 3.638 3.650 1,519,853 +0.01(+0.33%)
Oct 17, 2012 3.630 3.642 3.598 3.638 1,712,394 +0.01(+0.22%)
Oct 16, 2012 3.714 3.722 3.594 3.630 2,688,896 -0.07(-1.96%)
Oct 15, 2012 3.759 3.775 3.682 3.702 1,401,815 -0.04(-1.18%)
Oct 12, 2012 3.803 3.839 3.732 3.747 2,269,120 -0.01(-0.21%)
Oct 11, 2012 3.767 3.803 3.743 3.755 1,454,374 +0.02(+0.54%)
Oct 10, 2012 3.795 3.851 3.682 3.734 2,281,336 -0.03(-0.75%)
Oct 09, 2012 3.875 3.875 3.755 3.763 2,433,788 -0.08(-2.20%)
Oct 08, 2012 3.924 3.956 3.835 3.847 2,282,127 -0.09(-2.35%)
Oct 05, 2012 4.077 4.077 3.924 3.940 2,529,533 -0.11(-2.68%)
Oct 04, 2012 4.048 4.048 3.988 4.048 1,073,653 +0.04(+0.90%)
Oct 03, 2012 4.093 4.093 4.004 4.012 1,136,072 -0.06(-1.38%)
Oct 02, 2012 4.060 4.085 4.016 4.068 828,428 +0.05(+1.30%)
Oct 01, 2012 4.101 4.113 3.996 4.016 1,432,268 -0.04(-0.99%)
Sep 28, 2012 4.097 4.117 4.056 4.056 1,095,373 -0.07(-1.66%)
Sep 27, 2012 4.125 4.157 4.089 4.125 1,094,621 +0.03(+0.69%)
Sep 26, 2012 4.093 4.165 4.036 4.097 1,400,717 +0.00(+0.10%)
Sep 25, 2012 4.246 4.282 4.081 4.093 1,432,278 -0.15(-3.51%)
Sep 24, 2012 4.229 4.298 4.205 4.242 1,583,527 +0.01(+0.19%)
Sep 21, 2012 4.270 4.314 4.233 4.233 1,990,885 -0.03(-0.66%)
Sep 20, 2012 4.262 4.298 4.229 4.262 1,095,070 -0.01(-0.28%)
Sep 19, 2012 4.153 4.298 4.153 4.274 2,197,678 +0.12(+3.01%)
Sep 18, 2012 4.246 4.246 4.117 4.149 2,601,120 -0.07(-1.62%)
Sep 17, 2012 4.374 4.386 4.193 4.217 2,148,918 -0.17(-3.94%)
Sep 14, 2012 4.535 4.572 4.374 4.390 2,178,174 -0.12(-2.59%)
Sep 13, 2012 4.374 4.567 4.286 4.507 2,062,248 +0.00(+0.00%)
Sep 12, 2012 4.483 4.523 4.456 4.507 719,276 +0.02(+0.54%)
Sep 11, 2012 4.467 4.507 4.419 4.483 1,224,278 +0.04(+1.00%)
Sep 10, 2012 4.495 4.507 4.394 4.439 1,644,292 -0.06(-1.25%)
Sep 07, 2012 4.567 4.567 4.483 4.495 1,531,885 -0.06(-1.41%)
Sep 06, 2012 4.580 4.616 4.547 4.559 1,203,412 +0.01(+0.18%)
Sep 05, 2012 4.596 4.616 4.523 4.551 1,464,381 -0.02(-0.53%)
Sep 04, 2012 4.732 4.732 4.547 4.576 1,540,642 -0.14(-2.90%)
Aug 31, 2012 4.596 4.753 4.580 4.712 1,093,547 +0.14(+3.17%)
Aug 30, 2012 4.632 4.666 4.559 4.567 699,275 -0.07(-1.56%)
Aug 29, 2012 4.668 4.698 4.628 4.640 788,415 -0.04(-0.77%)
Aug 27, 2012 4.753 4.829 4.672 4.676 751,498 -0.06(-1.36%)
Aug 24, 2012 4.737 4.777 4.696 4.741 824,916 -0.01(-0.25%)
Aug 23, 2012 4.837 4.869 4.749 4.753 979,361 -0.10(-1.99%)
Aug 22, 2012 4.906 4.934 4.817 4.849 1,005,436 -0.07(-1.39%)
Aug 21, 2012 4.938 5.030 4.910 4.918 1,153,079 -0.01(-0.16%)
Aug 20, 2012 5.026 5.030 4.897 4.926 1,040,508 -0.11(-2.16%)
Aug 17, 2012 5.079 5.087 5.010 5.034 1,228,020 -0.05(-1.03%)
Aug 16, 2012 5.079 5.115 5.060 5.087 757,828 +0.00(+0.00%)
Aug 15, 2012 5.071 5.131 5.030 5.087 1,390,663 +0.02(+0.32%)
Aug 14, 2012 5.086 5.094 5.045 5.071 1,310,658 -0.00(-0.08%)
Aug 13, 2012 5.023 5.074 5.000 5.074 1,081,606 +0.05(+1.02%)
Aug 10, 2012 5.090 5.090 4.976 5.023 1,834,016 -0.02(-0.47%)
Aug 09, 2012 5.000 5.102 4.972 5.047 2,060,302 +0.11(+2.31%)
Aug 08, 2012 4.921 5.055 4.782 4.933 3,765,533 +0.02(+0.48%)
Aug 07, 2012 4.638 4.984 4.638 4.909 6,198,414 +0.32(+7.03%)
Aug 06, 2012 4.622 4.677 4.528 4.587 1,215,001 -0.04(-0.85%)
Aug 03, 2012 4.379 4.677 4.324 4.626 2,670,695 +0.33(+7.59%)
Aug 02, 2012 4.363 4.461 4.218 4.300 2,949,782 -0.11(-2.58%)
Aug 01, 2012 4.630 4.654 3.640 4.414 17,256,626 -0.18(-4.02%)
Jul 31, 2012 4.638 4.701 4.599 4.599 661,083 -0.04(-0.76%)
Jul 30, 2012 4.674 4.674 4.571 4.634 883,523 -0.03(-0.59%)
Jul 27, 2012 4.591 4.717 4.540 4.662 1,013,179 +0.13(+2.77%)
Jul 26, 2012 4.654 4.658 4.520 4.536 936,019 -0.03(-0.60%)
Jul 25, 2012 4.646 4.677 4.544 4.563 878,572 -0.06(-1.36%)
Jul 24, 2012 4.854 4.866 4.599 4.626 2,381,222 -0.31(-6.22%)
Jul 23, 2012 4.984 4.984 4.913 4.933 724,760 -0.08(-1.65%)
Jul 20, 2012 4.980 5.063 4.980 5.015 608,537 -0.00(-0.08%)
Jul 19, 2012 5.094 5.122 5.012 5.019 583,190 -0.06(-1.24%)
Jul 18, 2012 5.071 5.141 5.059 5.082 854,080 +0.01(+0.15%)
Jul 17, 2012 5.110 5.122 5.019 5.074 627,898 -0.02(-0.31%)
Jul 16, 2012 5.078 5.106 5.019 5.090 525,184 +0.01(+0.15%)
Jul 13, 2012 5.090 5.149 5.039 5.082 927,404 +0.02(+0.31%)
Jul 12, 2012 5.071 5.090 5.000 5.067 643,089 -0.04(-0.69%)
Jul 11, 2012 5.185 5.196 5.059 5.102 1,072,009 -0.06(-1.14%)
Jul 10, 2012 5.306 5.353 5.122 5.161 548,974 -0.12(-2.23%)
Jul 09, 2012 5.365 5.365 5.263 5.279 463,151 -0.09(-1.61%)
Jul 06, 2012 5.322 5.416 5.322 5.365 604,818 -0.02(-0.44%)
Jul 05, 2012 5.409 5.420 5.326 5.389 688,059 -0.04(-0.80%)
Jul 03, 2012 5.342 5.456 5.326 5.432 842,553 +0.08(+1.54%)
Jul 02, 2012 5.338 5.354 5.204 5.350 967,360 +0.02(+0.29%)
Jun 29, 2012 5.255 5.361 5.165 5.334 1,939,299 +0.19(+3.67%)
Jun 28, 2012 5.067 5.157 5.043 5.145 1,142,204 +0.06(+1.08%)
Jun 27, 2012 5.055 5.133 5.008 5.090 1,045,606 +0.05(+0.94%)
Jun 26, 2012 5.004 5.071 4.953 5.043 744,602 +0.04(+0.71%)
Jun 25, 2012 5.031 5.106 4.992 5.008 581,129 -0.10(-2.00%)
Jun 22, 2012 5.126 5.208 5.019 5.110 1,169,001 +0.01(+0.23%)
Jun 21, 2012 5.228 5.267 5.094 5.098 745,670 -0.16(-3.06%)
Jun 20, 2012 5.259 5.346 5.200 5.259 710,587 +0.00(+0.00%)
Jun 19, 2012 5.129 5.271 5.118 5.259 616,198 +0.16(+3.16%)
Jun 18, 2012 5.063 5.161 5.015 5.098 823,693 -0.02(-0.31%)
Jun 15, 2012 5.074 5.133 4.992 5.114 985,781 +0.06(+1.09%)
Jun 14, 2012 4.984 5.082 4.937 5.059 882,869 +0.07(+1.34%)
Jun 13, 2012 5.067 5.110 4.960 4.992 949,986 -0.09(-1.85%)
Jun 12, 2012 5.141 5.220 5.051 5.086 694,706 -0.02(-0.39%)
Jun 11, 2012 5.310 5.322 5.102 5.106 697,202 -0.16(-2.99%)
Jun 08, 2012 5.196 5.298 5.110 5.263 834,864 +0.02(+0.45%)
Jun 07, 2012 5.259 5.306 5.149 5.240 1,177,929 +0.02(+0.45%)
Jun 06, 2012 4.913 5.228 4.896 5.216 1,212,742 +0.35(+7.10%)
Jun 05, 2012 4.784 4.905 4.776 4.870 574,777 +0.08(+1.64%)
Jun 04, 2012 4.831 4.925 4.717 4.791 1,230,569 -0.02(-0.49%)
Jun 01, 2012 4.772 4.929 4.744 4.815 1,248,953 -0.11(-2.31%)
May 31, 2012 5.031 5.035 4.815 4.929 1,479,531 -0.10(-2.03%)
May 30, 2012 5.185 5.204 5.031 5.031 1,236,441 -0.23(-4.33%)
May 29, 2012 5.279 5.298 5.188 5.259 818,969 +0.03(+0.53%)
May 25, 2012 5.196 5.306 5.161 5.232 863,969 +0.04(+0.76%)
May 24, 2012 5.279 5.279 5.149 5.192 675,600 -0.07(-1.27%)
May 23, 2012 5.188 5.287 5.122 5.259 975,450 +0.05(+0.91%)
May 22, 2012 5.381 5.412 5.157 5.212 1,026,129 -0.16(-2.93%)
May 21, 2012 5.157 5.393 5.133 5.369 962,808 +0.22(+4.35%)
May 18, 2012 5.295 5.295 5.137 5.145 1,065,888 -0.06(-1.06%)
May 17, 2012 5.169 5.295 5.169 5.200 1,406,904 +0.03(+0.53%)
May 16, 2012 5.424 5.436 5.153 5.173 1,965,999 -0.15(-2.73%)
May 15, 2012 5.280 5.341 5.249 5.318 1,062,497 +0.03(+0.66%)
May 14, 2012 5.291 5.364 5.268 5.284 896,529 -0.05(-0.87%)
May 11, 2012 5.318 5.372 5.268 5.330 1,096,663 -0.03(-0.65%)
May 10, 2012 5.364 5.379 5.311 5.364 1,298,224 +0.05(+0.87%)
May 09, 2012 5.287 5.360 5.191 5.318 1,318,917 +0.02(+0.44%)
May 08, 2012 5.180 5.318 5.130 5.295 2,049,059 +0.18(+3.53%)
May 07, 2012 5.122 5.191 5.053 5.114 1,371,226 -0.01(-0.15%)
May 04, 2012 5.287 5.310 5.114 5.122 2,036,592 -0.18(-3.41%)
May 03, 2012 5.514 5.514 5.287 5.303 1,416,338 -0.23(-4.10%)
May 02, 2012 5.522 5.560 5.464 5.530 710,757 -0.03(-0.48%)
May 01, 2012 5.580 5.657 5.530 5.557 953,532 -0.03(-0.48%)
Apr 30, 2012 5.553 5.638 5.530 5.583 762,284 +0.01(+0.14%)
Apr 27, 2012 5.499 5.591 5.430 5.576 852,062 +0.09(+1.61%)
Apr 26, 2012 5.468 5.537 5.457 5.487 771,859 +0.00(+0.00%)
Apr 25, 2012 5.449 5.491 5.384 5.487 1,067,386 +0.10(+1.78%)
Apr 24, 2012 5.310 5.460 5.272 5.391 944,766 +0.08(+1.52%)
Apr 23, 2012 5.387 5.407 5.268 5.310 1,118,762 -0.14(-2.54%)
Apr 20, 2012 5.495 5.518 5.384 5.449 1,066,296 +0.10(+1.94%)
Apr 19, 2012 5.360 5.457 5.326 5.345 1,358,988 -0.02(-0.36%)
Apr 18, 2012 5.499 5.510 5.364 5.364 1,721,996 -0.15(-2.65%)
Apr 17, 2012 5.491 5.599 5.491 5.510 805,879 +0.07(+1.34%)
Apr 16, 2012 5.491 5.560 5.434 5.437 890,147 -0.03(-0.63%)
Apr 13, 2012 5.564 5.595 5.445 5.472 635,873 -0.12(-2.06%)
Apr 12, 2012 5.530 5.607 5.464 5.587 809,125 +0.05(+0.90%)
Apr 11, 2012 5.472 5.568 5.449 5.537 968,574 +0.13(+2.35%)
Apr 10, 2012 5.680 5.703 5.384 5.410 1,914,172 -0.28(-5.00%)
Apr 09, 2012 5.776 5.776 5.626 5.695 1,293,335 -0.14(-2.44%)
Apr 05, 2012 5.833 5.880 5.796 5.837 681,785 -0.04(-0.65%)
Apr 04, 2012 5.972 6.006 5.772 5.876 1,471,744 -0.14(-2.36%)
Apr 03, 2012 5.999 6.076 5.976 6.018 946,773 -0.02(-0.38%)
Apr 02, 2012 6.106 6.137 5.983 6.041 1,313,315 -0.07(-1.07%)
Mar 30, 2012 6.141 6.169 6.014 6.106 1,725,707 +0.03(+0.51%)
Mar 29, 2012 5.987 6.103 5.906 6.076 1,771,489 +0.05(+0.77%)
Mar 28, 2012 5.764 6.053 5.764 6.030 2,788,378 +0.30(+5.31%)
Mar 27, 2012 5.722 5.833 5.710 5.726 1,339,196 +0.02(+0.27%)
Mar 26, 2012 5.733 5.768 5.653 5.710 1,606,077 +0.02(+0.41%)
Mar 23, 2012 5.641 5.710 5.522 5.687 1,218,417 +0.04(+0.68%)
Mar 22, 2012 5.753 5.760 5.599 5.649 1,555,656 -0.17(-2.97%)
Mar 21, 2012 5.722 5.853 5.680 5.822 1,353,603 +0.09(+1.61%)
Mar 20, 2012 5.818 5.830 5.641 5.730 2,337,632 -0.15(-2.61%)
Mar 19, 2012 5.899 6.072 5.864 5.883 2,938,668 +0.00(+0.07%)
Mar 16, 2012 5.683 5.956 5.661 5.880 5,834,696 +0.34(+6.11%)
Mar 15, 2012 5.345 5.614 5.237 5.541 3,685,971 +0.28(+5.26%)
Mar 14, 2012 5.310 5.326 5.230 5.264 1,215,145 -0.06(-1.16%)
Mar 13, 2012 5.176 5.326 5.137 5.326 1,171,007 +0.20(+3.90%)
Mar 12, 2012 5.164 5.184 5.068 5.126 887,812 -0.05(-0.89%)
Mar 09, 2012 5.126 5.241 5.080 5.172 988,057 +0.05(+0.90%)
Mar 08, 2012 5.122 5.160 5.045 5.126 959,469 +0.04(+0.83%)
Mar 07, 2012 5.022 5.126 5.007 5.084 1,188,313 +0.07(+1.46%)
Mar 06, 2012 5.210 5.214 5.011 5.011 3,345,190 -0.28(-5.24%)
Mar 05, 2012 5.357 5.372 5.230 5.287 1,895,576 -0.06(-1.15%)
Mar 02, 2012 5.437 5.441 5.314 5.349 1,534,222 -0.07(-1.28%)
Mar 01, 2012 5.414 5.530 5.399 5.418 1,903,871 +0.05(+0.86%)
Feb 29, 2012 5.553 5.668 5.353 5.372 3,593,426 -0.18(-3.25%)
Feb 28, 2012 5.737 5.764 5.518 5.553 1,945,930 -0.17(-2.96%)
Feb 27, 2012 5.610 5.768 5.545 5.722 1,461,324 +0.11(+1.99%)
Feb 24, 2012 5.699 5.760 5.603 5.610 2,487,305 -0.09(-1.62%)
Feb 23, 2012 5.491 5.737 5.491 5.703 2,035,664 +0.24(+4.44%)
Feb 22, 2012 5.560 5.572 5.453 5.460 1,775,431 -0.12(-2.20%)
Feb 21, 2012 5.683 5.776 5.576 5.583 3,061,912 -0.07(-1.16%)
Feb 17, 2012 5.615 5.736 5.615 5.649 3,977,374 +0.08(+1.49%)
Feb 16, 2012 5.351 5.577 5.332 5.566 4,969,029 +0.25(+4.75%)
Feb 15, 2012 5.329 5.329 5.242 5.313 2,710,956 +0.06(+1.22%)
Feb 14, 2012 5.215 5.313 5.155 5.249 2,733,700 +0.07(+1.38%)
Feb 13, 2012 5.144 5.261 5.091 5.178 2,272,164 +0.01(+0.15%)
Feb 10, 2012 5.276 5.283 5.148 5.170 2,571,526 -0.20(-3.72%)
Feb 09, 2012 5.415 5.460 5.325 5.370 1,035,506 -0.04(-0.77%)
Feb 08, 2012 5.430 5.472 5.385 5.411 1,690,614 -0.02(-0.35%)
Feb 07, 2012 5.506 5.543 5.408 5.430 1,652,896 -0.07(-1.23%)
Feb 06, 2012 5.325 5.589 5.313 5.498 2,232,293 +0.17(+3.18%)
Feb 03, 2012 5.340 5.366 5.283 5.329 1,826,772 +0.03(+0.50%)
Feb 02, 2012 5.313 5.313 5.234 5.302 1,357,806 +0.03(+0.50%)
Feb 01, 2012 5.276 5.347 5.227 5.276 2,454,285 +0.05(+1.01%)
Jan 31, 2012 5.302 5.336 5.182 5.223 2,622,093 -0.04(-0.79%)
Jan 30, 2012 5.291 5.351 5.253 5.264 2,257,269 -0.05(-0.85%)
Jan 27, 2012 5.257 5.381 5.257 5.310 2,882,447 +0.04(+0.79%)
Jan 26, 2012 5.272 5.313 5.219 5.268 3,232,522 +0.03(+0.58%)
Jan 25, 2012 5.182 5.272 5.129 5.238 2,908,877 +0.06(+1.09%)
Jan 24, 2012 5.189 5.208 5.140 5.182 2,074,577 -0.02(-0.36%)
Jan 23, 2012 5.253 5.306 5.099 5.200 2,926,388 -0.06(-1.22%)
Jan 20, 2012 5.242 5.310 5.215 5.264 2,817,234 +0.02(+0.29%)
Jan 19, 2012 5.204 5.332 5.185 5.249 10,629,102 -0.62(-10.53%)
Jan 18, 2012 5.728 5.901 5.713 5.867 3,118,151 +0.15(+2.70%)
Jan 17, 2012 5.671 5.785 5.619 5.713 2,114,355 +0.15(+2.71%)
Jan 13, 2012 5.581 5.649 5.427 5.562 3,312,492 +0.06(+1.10%)
Jan 12, 2012 5.340 5.540 5.306 5.502 1,595,232 +0.18(+3.47%)
Jan 11, 2012 5.280 5.332 5.227 5.317 1,305,431 +0.03(+0.50%)
Jan 10, 2012 5.087 5.295 5.082 5.291 2,589,103 +0.25(+4.93%)
Jan 09, 2012 4.937 5.080 4.937 5.042 1,371,143 +0.11(+2.14%)
Jan 06, 2012 4.955 5.046 4.899 4.937 1,764,186 -0.02(-0.38%)
Jan 05, 2012 4.816 4.967 4.760 4.955 1,357,944 +0.12(+2.49%)
Jan 04, 2012 4.775 4.876 4.695 4.835 1,997,170 +0.32(+7.01%)
Dec 30, 2011 4.424 4.533 4.398 4.518 2,125,763 +0.09(+2.13%)
Dec 29, 2011 4.428 4.473 4.402 4.424 1,248,076 +0.00(+0.09%)
Dec 28, 2011 4.466 4.477 4.386 4.420 1,224,079 -0.05(-1.10%)
Dec 27, 2011 4.541 4.575 4.462 4.469 1,159,930 -0.06(-1.33%)
Dec 23, 2011 4.560 4.586 4.511 4.530 972,058 +0.08(+1.78%)
Dec 21, 2011 4.439 4.469 4.405 4.450 1,229,943 -0.02(-0.34%)
Dec 20, 2011 4.522 4.556 4.424 4.466 1,572,878 +0.06(+1.37%)
Dec 19, 2011 4.597 4.628 4.394 4.405 1,391,141 -0.17(-3.63%)
Dec 16, 2011 4.616 4.665 4.526 4.571 1,258,122 +0.02(+0.41%)
Dec 15, 2011 4.556 4.620 4.507 4.552 1,012,390 +0.06(+1.26%)
Dec 14, 2011 4.560 4.597 4.488 4.496 1,662,764 -0.10(-2.21%)
Dec 13, 2011 4.771 4.854 4.571 4.597 1,217,891 -0.16(-3.33%)
Dec 12, 2011 4.786 4.807 4.711 4.756 1,009,872 -0.09(-1.94%)
Dec 09, 2011 4.816 4.872 4.737 4.850 1,193,987 +0.09(+1.90%)
Dec 08, 2011 4.899 4.929 4.748 4.760 1,552,710 -0.21(-4.17%)
Dec 07, 2011 4.948 4.997 4.891 4.967 969,985 -0.02(-0.30%)
Dec 06, 2011 4.910 5.053 4.864 4.982 1,403,528 +0.18(+3.69%)
Dec 05, 2011 4.827 4.937 4.748 4.805 2,968,892 +0.30(+6.69%)
Dec 02, 2011 4.552 4.594 4.469 4.503 1,170,826 +0.02(+0.50%)
Dec 01, 2011 4.699 4.711 4.481 4.481 1,742,955 -0.24(-5.11%)
Nov 30, 2011 4.590 4.756 4.590 4.722 1,374,800 +0.23(+5.12%)
Nov 29, 2011 4.635 4.636 4.481 4.492 1,103,612 -0.13(-2.85%)
Nov 28, 2011 4.688 4.711 4.567 4.624 1,153,476 +0.10(+2.25%)
Nov 25, 2011 4.594 4.635 4.522 4.522 578,842 -0.09(-1.96%)
Nov 23, 2011 4.718 4.733 4.560 4.613 1,146,784 -0.15(-3.09%)
Nov 22, 2011 4.884 4.922 4.699 4.760 1,981,052 -0.27(-5.32%)
Nov 21, 2011 5.200 5.215 4.989 5.027 1,360,646 -0.26(-4.92%)
Nov 18, 2011 5.269 5.313 5.244 5.287 1,483,517 +0.05(+0.99%)
Nov 17, 2011 5.276 5.361 5.125 5.235 1,858,646 -0.02(-0.42%)
Nov 16, 2011 5.335 5.398 5.250 5.258 966,447 -0.08(-1.59%)
Nov 15, 2011 5.272 5.379 5.235 5.342 955,345 +0.08(+1.47%)
Nov 14, 2011 5.342 5.342 5.165 5.265 1,072,995 -0.08(-1.45%)
Nov 11, 2011 5.247 5.350 5.234 5.342 1,471,558 +0.15(+2.91%)
Nov 10, 2011 5.254 5.302 5.165 5.191 1,616,238 +0.10(+2.03%)
Nov 09, 2011 5.073 5.125 5.025 5.088 1,704,681 -0.05(-1.01%)
Nov 08, 2011 5.165 5.184 5.003 5.140 2,056,496 +0.09(+1.75%)
Nov 07, 2011 5.210 5.294 4.985 5.051 1,774,197 -0.18(-3.52%)
Nov 04, 2011 5.239 5.287 5.165 5.235 701,082 -0.05(-0.91%)
Nov 03, 2011 5.328 5.365 5.169 5.283 838,032 +0.01(+0.28%)
Nov 02, 2011 5.258 5.320 5.162 5.269 569,304 +0.09(+1.78%)
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.