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 (%)
Jan 31, 2011 8.810 8.810 8.531 8.651 1,782,659 -0.15(-1.69%)
Jan 28, 2011 8.552 9.022 8.492 8.800 3,904,977 +0.28(+3.32%)
Jan 27, 2011 8.608 8.608 8.513 8.516 1,070,253 -0.05(-0.62%)
Jan 26, 2011 8.623 8.672 8.531 8.570 1,521,793 -0.06(-0.66%)
Jan 25, 2011 8.616 8.630 8.552 8.626 1,669,376 -0.02(-0.25%)
Jan 24, 2011 8.669 8.690 8.598 8.647 2,299,034 -0.01(-0.08%)
Jan 21, 2011 9.008 9.167 8.509 8.654 6,254,419 -0.42(-4.60%)
Jan 20, 2011 9.167 9.167 9.058 9.072 1,344,090 -0.10(-1.08%)
Jan 19, 2011 9.196 9.252 9.164 9.171 1,265,901 -0.05(-0.50%)
Jan 18, 2011 9.221 9.235 9.199 9.217 829,103 -0.03(-0.31%)
Jan 14, 2011 9.263 9.270 9.213 9.245 678,657 -0.03(-0.31%)
Jan 13, 2011 9.295 9.341 9.259 9.274 684,185 -0.04(-0.38%)
Jan 12, 2011 9.327 9.345 9.259 9.309 978,523 +0.01(+0.08%)
Jan 11, 2011 9.387 9.390 9.259 9.302 1,292,988 -0.07(-0.75%)
Jan 10, 2011 9.397 9.419 9.305 9.373 867,433 -0.05(-0.49%)
Jan 07, 2011 9.447 9.479 9.259 9.419 993,455 +0.00(+0.00%)
Jan 06, 2011 9.281 9.482 9.277 9.419 1,297,111 +0.13(+1.41%)
Jan 05, 2011 9.217 9.323 9.213 9.288 877,125 +0.07(+0.73%)
Jan 04, 2011 9.309 9.341 9.217 9.221 1,165,844 -0.08(-0.87%)
Jan 03, 2011 9.288 9.355 9.252 9.302 1,117,933 +0.10(+1.04%)
Dec 31, 2010 9.224 9.277 9.167 9.206 974,027 -0.08(-0.84%)
Dec 30, 2010 9.164 9.288 9.164 9.284 1,310,918 +0.11(+1.20%)
Dec 29, 2010 9.153 9.182 9.122 9.175 1,063,507 +0.02(+0.23%)
Dec 28, 2010 9.224 9.252 9.129 9.153 782,404 -0.06(-0.65%)
Dec 27, 2010 9.302 9.302 9.199 9.213 652,799 -0.10(-1.03%)
Dec 23, 2010 9.351 9.383 9.305 9.309 677,693 -0.04(-0.45%)
Dec 22, 2010 9.235 9.380 9.217 9.351 1,021,749 +0.12(+1.30%)
Dec 21, 2010 9.164 9.267 9.164 9.231 955,506 +0.08(+0.85%)
Dec 20, 2010 9.111 9.196 9.111 9.153 1,117,981 +0.04(+0.47%)
Dec 17, 2010 9.160 9.182 9.075 9.111 1,556,446 -0.07(-0.81%)
Dec 16, 2010 9.164 9.224 9.164 9.185 728,349 +0.01(+0.15%)
Dec 15, 2010 9.203 9.281 9.146 9.171 976,316 -0.06(-0.65%)
Dec 14, 2010 9.316 9.373 9.217 9.231 829,747 -0.09(-0.95%)
Dec 13, 2010 9.337 9.383 9.295 9.320 1,024,894 -0.02(-0.19%)
Dec 10, 2010 9.288 9.351 9.196 9.337 1,619,297 +0.16(+1.73%)
Dec 09, 2010 9.182 9.192 9.143 9.178 879,436 +0.01(+0.15%)
Dec 08, 2010 9.114 9.196 9.111 9.164 936,821 +0.04(+0.47%)
Dec 07, 2010 9.277 9.288 9.083 9.121 1,458,080 -0.11(-1.15%)
Dec 06, 2010 9.026 9.281 9.026 9.228 1,419,495 +0.17(+1.87%)
Dec 03, 2010 9.097 9.100 9.022 9.058 1,992,387 -0.04(-0.47%)
Dec 02, 2010 9.182 9.182 9.079 9.100 1,704,999 -0.08(-0.92%)
Dec 01, 2010 9.203 9.288 9.125 9.185 1,364,922 +0.03(+0.35%)
Nov 30, 2010 9.199 9.231 9.121 9.153 924,765 -0.10(-1.11%)
Nov 29, 2010 9.167 9.270 9.111 9.256 868,575 +0.08(+0.89%)
Nov 26, 2010 9.203 9.242 9.167 9.175 287,976 -0.07(-0.80%)
Nov 24, 2010 9.242 9.249 9.249 9.249 858,361 +0.04(+0.38%)
Nov 23, 2010 9.277 9.284 9.167 9.213 1,241,351 -0.15(-1.62%)
Nov 22, 2010 9.443 9.443 9.274 9.366 1,333,836 -0.07(-0.79%)
Nov 19, 2010 9.412 9.486 9.408 9.440 800,091 +0.02(+0.26%)
Nov 18, 2010 9.546 9.546 9.415 9.415 1,118,654 -0.03(-0.30%)
Nov 17, 2010 9.447 9.482 9.394 9.443 1,248,600 -0.01(-0.11%)
Nov 16, 2010 9.412 9.472 9.373 9.454 2,427,756 +0.01(+0.07%)
Nov 15, 2010 9.447 9.535 9.391 9.447 1,083,590 +0.02(+0.19%)
Nov 12, 2010 9.422 9.472 9.377 9.429 1,084,831 -0.05(-0.52%)
Nov 11, 2010 9.415 9.489 9.394 9.479 1,060,312 +0.02(+0.19%)
Nov 10, 2010 9.380 9.479 9.342 9.461 1,294,704 +0.08(+0.90%)
Nov 09, 2010 9.436 9.531 9.342 9.377 2,792,818 -0.18(-1.91%)
Nov 08, 2010 9.461 9.640 9.324 9.559 2,740,305 +0.03(+0.33%)
Nov 05, 2010 9.457 9.577 9.450 9.528 1,483,739 +0.09(+0.93%)
Nov 04, 2010 9.377 9.457 9.356 9.440 1,568,529 +0.11(+1.20%)
Nov 03, 2010 9.342 9.363 9.219 9.328 954,757 -0.02(-0.19%)
Nov 02, 2010 9.251 9.352 9.205 9.345 1,504,091 +0.19(+2.07%)
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.