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 )

3.970 +0.010 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
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.