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 +0.110 (+2.85%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Mar 31, 2011 8.926 8.973 8.894 8.905 1,128,545 +0.00(+0.04%)
Mar 30, 2011 9.055 9.109 8.897 8.901 2,102,614 -0.15(-1.70%)
Mar 29, 2011 8.994 9.102 8.994 9.055 900,084 +0.05(+0.52%)
Mar 28, 2011 9.141 9.191 9.009 9.009 1,047,255 -0.10(-1.06%)
Mar 25, 2011 9.087 9.159 9.070 9.105 809,011 +0.04(+0.40%)
Mar 24, 2011 9.163 9.195 9.052 9.070 819,494 -0.08(-0.90%)
Mar 23, 2011 9.181 9.222 9.091 9.152 738,703 -0.02(-0.20%)
Mar 22, 2011 9.141 9.281 9.116 9.170 710,046 +0.00(+0.04%)
Mar 21, 2011 9.152 9.174 9.112 9.166 971,485 +0.05(+0.55%)
Mar 18, 2011 9.080 9.134 8.998 9.116 1,387,720 +0.11(+1.23%)
Mar 17, 2011 9.181 9.195 8.984 9.005 1,849,633 -0.04(-0.48%)
Mar 16, 2011 9.306 9.385 9.041 9.048 2,405,495 -0.11(-1.17%)
Mar 15, 2011 9.180 9.274 9.066 9.156 2,620,887 +0.09(+0.99%)
Mar 14, 2011 8.958 9.080 8.905 9.066 1,316,274 +0.07(+0.80%)
Mar 11, 2011 8.876 9.048 8.876 8.994 1,094,078 +0.03(+0.28%)
Mar 10, 2011 9.080 9.105 8.901 8.969 1,423,710 -0.18(-2.00%)
Mar 09, 2011 8.984 9.249 8.984 9.152 1,483,839 +0.15(+1.63%)
Mar 08, 2011 8.941 9.034 8.937 9.005 909,861 +0.03(+0.36%)
Mar 07, 2011 8.915 8.994 8.912 8.973 1,364,829 +0.05(+0.52%)
Mar 04, 2011 8.804 8.937 8.790 8.926 1,171,418 +0.11(+1.22%)
Mar 03, 2011 8.808 8.883 8.772 8.819 1,010,408 +0.05(+0.61%)
Mar 02, 2011 8.643 8.808 8.643 8.765 739,292 +0.09(+1.03%)
Mar 01, 2011 8.829 8.858 8.664 8.675 1,210,960 -0.10(-1.18%)
Feb 28, 2011 8.747 8.819 8.722 8.779 864,261 +0.03(+0.33%)
Feb 25, 2011 8.539 8.761 8.539 8.751 1,395,544 +0.23(+2.74%)
Feb 24, 2011 8.561 8.589 8.467 8.518 1,085,762 -0.04(-0.50%)
Feb 23, 2011 8.629 8.664 8.460 8.561 1,757,840 -0.07(-0.79%)
Feb 22, 2011 8.829 8.829 8.607 8.629 1,550,928 -0.20(-2.27%)
Feb 18, 2011 8.840 8.872 8.744 8.829 1,646,074 +0.00(+0.04%)
Feb 17, 2011 8.741 8.826 8.709 8.826 955,556 +0.10(+1.10%)
Feb 16, 2011 8.616 8.790 8.570 8.730 1,699,430 +0.15(+1.78%)
Feb 15, 2011 8.734 8.748 8.542 8.577 2,501,292 -0.21(-2.34%)
Feb 14, 2011 8.854 8.868 8.712 8.783 1,428,864 -0.03(-0.36%)
Feb 11, 2011 8.876 8.876 8.737 8.815 919,789 +0.05(+0.53%)
Feb 10, 2011 8.698 8.783 8.698 8.769 707,387 +0.08(+0.90%)
Feb 09, 2011 8.748 8.794 8.659 8.691 865,709 -0.08(-0.89%)
Feb 08, 2011 8.702 8.801 8.659 8.769 1,442,224 +0.06(+0.65%)
Feb 07, 2011 8.695 8.748 8.670 8.712 981,368 +0.01(+0.16%)
Feb 04, 2011 8.705 8.766 8.663 8.698 1,083,228 +0.00(+0.04%)
Feb 03, 2011 8.666 8.748 8.606 8.695 1,085,367 +0.05(+0.62%)
Feb 02, 2011 8.631 8.762 8.592 8.641 1,430,488 +0.01(+0.16%)
Feb 01, 2011 8.702 8.730 8.616 8.627 1,097,013 -0.05(-0.57%)
Jan 31, 2011 8.836 8.836 8.556 8.677 1,777,344 -0.15(-1.69%)
Jan 28, 2011 8.577 9.049 8.517 8.826 3,893,333 +0.28(+3.32%)
Jan 27, 2011 8.634 8.634 8.538 8.542 1,067,062 -0.05(-0.62%)
Jan 26, 2011 8.648 8.698 8.556 8.595 1,517,255 -0.06(-0.66%)
Jan 25, 2011 8.641 8.655 8.577 8.652 1,664,398 -0.02(-0.25%)
Jan 24, 2011 8.695 8.716 8.624 8.673 2,292,179 -0.01(-0.08%)
Jan 21, 2011 9.035 9.195 8.535 8.680 6,235,769 -0.42(-4.60%)
Jan 20, 2011 9.195 9.195 9.085 9.099 1,340,082 -0.10(-1.08%)
Jan 19, 2011 9.223 9.280 9.191 9.198 1,262,126 -0.05(-0.50%)
Jan 18, 2011 9.248 9.262 9.227 9.245 826,631 -0.03(-0.31%)
Jan 14, 2011 9.291 9.298 9.241 9.273 676,633 -0.03(-0.31%)
Jan 13, 2011 9.323 9.369 9.287 9.301 682,145 -0.04(-0.38%)
Jan 12, 2011 9.355 9.373 9.287 9.337 975,606 +0.01(+0.08%)
Jan 11, 2011 9.415 9.418 9.287 9.330 1,289,132 -0.07(-0.75%)
Jan 10, 2011 9.426 9.447 9.333 9.401 864,847 -0.05(-0.49%)
Jan 07, 2011 9.475 9.507 9.287 9.447 990,492 +0.00(+0.00%)
Jan 06, 2011 9.308 9.511 9.305 9.447 1,293,244 +0.13(+1.41%)
Jan 05, 2011 9.245 9.351 9.241 9.316 874,509 +0.07(+0.73%)
Jan 04, 2011 9.337 9.369 9.245 9.248 1,162,368 -0.08(-0.87%)
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.