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 (%)
Dec 31, 2009 10.08 10.05 10.05 10.05 1,144,565 -0.02(-0.23%)
Dec 30, 2009 10.07 10.12 10.05 10.07 819,369 -0.03(-0.27%)
Dec 29, 2009 10.12 10.16 10.09 10.10 724,420 -0.07(-0.69%)
Dec 28, 2009 10.22 10.28 10.11 10.17 1,194,319 -0.10(-1.01%)
Dec 24, 2009 10.28 10.33 10.25 10.27 307,584 -0.00(-0.03%)
Dec 23, 2009 10.21 10.35 10.17 10.27 773,954 +0.07(+0.66%)
Dec 22, 2009 10.25 10.29 10.16 10.21 958,087 -0.04(-0.36%)
Dec 21, 2009 10.29 10.41 10.21 10.24 1,188,879 -0.09(-0.84%)
Dec 18, 2009 10.42 10.43 10.22 10.33 1,420,253 -0.02(-0.16%)
Dec 17, 2009 10.43 10.43 10.31 10.35 601,056 -0.10(-0.96%)
Dec 16, 2009 10.44 10.52 10.36 10.45 1,022,742 +0.07(+0.65%)
Dec 15, 2009 10.51 10.60 10.34 10.38 1,170,267 -0.14(-1.34%)
Dec 14, 2009 10.51 10.54 10.47 10.52 975,684 +0.03(+0.29%)
Dec 11, 2009 10.41 10.53 10.38 10.49 1,053,323 +0.16(+1.52%)
Dec 10, 2009 10.36 10.47 10.28 10.33 1,260,434 -0.02(-0.23%)
Dec 09, 2009 10.41 10.44 10.28 10.36 1,630,798 -0.08(-0.77%)
Dec 08, 2009 10.56 10.61 10.41 10.44 1,642,345 -0.21(-2.01%)
Dec 07, 2009 10.87 10.87 10.60 10.65 1,440,424 -0.28(-2.60%)
Dec 04, 2009 10.99 11.13 10.76 10.94 1,457,650 -0.09(-0.79%)
Dec 03, 2009 10.99 11.05 10.92 11.02 1,535,948 +0.03(+0.30%)
Dec 02, 2009 10.85 11.05 10.83 10.99 1,463,769 +0.16(+1.48%)
Dec 01, 2009 10.72 10.84 10.72 10.83 1,422,444 +0.12(+1.16%)
Nov 30, 2009 10.77 10.82 10.62 10.71 1,183,740 +0.00(+0.03%)
Nov 27, 2009 10.62 10.91 10.55 10.70 1,042,032 -0.24(-2.23%)
Nov 25, 2009 10.90 10.97 10.84 10.95 1,401,076 +0.06(+0.55%)
Nov 24, 2009 10.80 10.90 10.57 10.89 3,131,386 +0.42(+4.03%)
Nov 23, 2009 10.76 10.86 10.41 10.47 2,542,002 -0.25(-2.31%)
Nov 20, 2009 10.55 10.74 10.55 10.71 1,917,388 +0.03(+0.28%)
Nov 19, 2009 10.72 10.77 10.55 10.68 2,768,481 -0.14(-1.27%)
Nov 18, 2009 10.56 10.82 10.52 10.82 7,112,194 +0.69(+6.85%)
Nov 17, 2009 10.15 10.18 10.05 10.13 1,046,899 -0.08(-0.79%)
Nov 16, 2009 10.12 10.21 10.09 10.21 1,985,679 +0.15(+1.46%)
Nov 13, 2009 10.00 10.11 9.913 10.06 1,240,690 +0.10(+1.04%)
Nov 12, 2009 9.889 10.19 9.889 9.956 2,592,592 +0.03(+0.30%)
Nov 11, 2009 9.829 9.953 9.665 9.926 2,008,842 +0.13(+1.33%)
Nov 10, 2009 9.742 9.879 9.728 9.795 2,378,287 +0.06(+0.65%)
Nov 09, 2009 9.360 9.829 9.347 9.732 4,618,799 +0.13(+1.36%)
Nov 06, 2009 9.615 9.708 9.548 9.601 979,996 -0.06(-0.66%)
Nov 05, 2009 9.601 9.698 9.564 9.665 645,549 +0.11(+1.16%)
Nov 04, 2009 9.511 9.661 9.491 9.554 1,134,562 +0.05(+0.49%)
Nov 03, 2009 9.384 9.561 9.377 9.507 817,876 -0.07(-0.70%)
Nov 02, 2009 9.507 9.621 9.327 9.574 1,044,502 +0.10(+1.02%)
Oct 30, 2009 9.668 9.715 9.464 9.477 1,131,642 -0.28(-2.88%)
Oct 29, 2009 9.440 9.759 9.440 9.759 1,704,220 +0.33(+3.52%)
Oct 28, 2009 9.628 9.678 9.360 9.427 1,538,227 -0.20(-2.12%)
Oct 27, 2009 9.678 9.795 9.548 9.631 1,009,382 -0.08(-0.83%)
Oct 26, 2009 9.826 9.946 9.661 9.712 1,573,925 -0.15(-1.56%)
Oct 23, 2009 9.866 9.889 9.826 9.866 881,963 -0.11(-1.14%)
Oct 22, 2009 9.899 10.03 9.832 9.980 924,727 +0.04(+0.40%)
Oct 21, 2009 10.000 10.08 9.893 9.939 1,581,050 -0.10(-1.03%)
Oct 20, 2009 9.976 10.05 9.963 10.04 1,161,490 -0.00(-0.03%)
Oct 19, 2009 10.03 10.06 9.946 10.05 1,293,248 +0.02(+0.17%)
Oct 16, 2009 10.03 10.08 9.936 10.03 1,921,983 -0.03(-0.33%)
Oct 15, 2009 9.829 10.08 9.812 10.06 1,329,264 +0.15(+1.55%)
Oct 14, 2009 9.893 9.909 9.806 9.909 944,898 +0.13(+1.37%)
Oct 13, 2009 9.779 9.824 9.728 9.775 538,319 -0.02(-0.24%)
Oct 12, 2009 9.785 9.876 9.745 9.799 676,595 -0.02(-0.24%)
Oct 09, 2009 9.842 9.919 9.752 9.822 706,495 -0.05(-0.54%)
Oct 08, 2009 9.879 9.899 9.718 9.876 1,663,636 +0.05(+0.55%)
Oct 07, 2009 9.846 9.856 9.749 9.822 744,135 -0.03(-0.27%)
Oct 06, 2009 9.548 9.889 9.548 9.849 1,553,760 +0.33(+3.48%)
Oct 05, 2009 9.544 9.621 9.477 9.517 1,611,144 -0.03(-0.28%)
Oct 02, 2009 9.695 9.745 9.497 9.544 2,175,015 -0.19(-1.96%)
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.