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 )

3.620 -0.150 (-3.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 27, 2009 8.620 8.739 8.391 8.467 0 -0.25(-2.89%)
Feb 26, 2009 9.044 9.150 8.683 8.719 1,472,304 -0.27(-2.99%)
Feb 25, 2009 9.213 9.223 8.857 8.988 1,840,835 -0.20(-2.13%)
Feb 24, 2009 8.825 9.263 8.636 9.183 2,492,565 +0.34(+3.86%)
Feb 23, 2009 9.518 9.618 8.832 8.842 2,893,151 -0.43(-4.68%)
Feb 20, 2009 9.047 9.446 9.047 9.276 0 -0.05(-0.55%)
Feb 19, 2009 9.334 9.533 9.253 9.327 1,774,137 +0.10(+1.08%)
Feb 18, 2009 9.369 9.430 9.028 9.227 2,114,129 -0.11(-1.14%)
Feb 17, 2009 9.649 9.649 9.334 9.334 2,390,806 -0.39(-3.97%)
Feb 13, 2009 9.752 9.890 9.092 9.720 3,844,820 +0.19(+1.96%)
Feb 12, 2009 9.652 9.652 9.086 9.533 1,338,933 +0.13(+1.37%)
Feb 11, 2009 9.285 9.559 9.256 9.405 1,619,314 +0.13(+1.35%)
Feb 10, 2009 9.704 9.881 9.115 9.279 2,067,048 -0.42(-4.31%)
Feb 09, 2009 9.588 9.736 9.562 9.697 1,761,211 +0.22(+2.31%)
Feb 06, 2009 9.253 9.553 9.253 9.479 1,701,771 +0.26(+2.83%)
Feb 05, 2009 9.173 9.366 9.018 9.218 1,667,072 +0.07(+0.74%)
Feb 04, 2009 9.211 9.527 9.118 9.150 2,224,170 -0.03(-0.35%)
Feb 03, 2009 8.938 9.253 8.938 9.182 2,192,652 +0.25(+2.81%)
Feb 02, 2009 9.218 9.218 8.851 8.931 3,208,698 -0.29(-3.18%)
Jan 30, 2009 9.710 9.816 9.173 9.224 0 -0.37(-3.83%)
Jan 29, 2009 9.253 9.675 9.240 9.591 2,413,161 +0.14(+1.53%)
Jan 28, 2009 9.253 9.469 9.205 9.446 2,053,330 +0.30(+3.27%)
Jan 27, 2009 9.297 9.524 9.128 9.147 2,451,815 -0.13(-1.35%)
Jan 26, 2009 9.462 9.762 9.176 9.273 2,456,640 -0.17(-1.81%)
Jan 23, 2009 9.221 9.546 9.086 9.443 2,023,136 +0.08(+0.86%)
Jan 22, 2009 9.816 9.816 9.269 9.363 4,154,947 -0.58(-5.86%)
Jan 21, 2009 9.723 10.08 9.656 9.945 3,092,073 +0.32(+3.31%)
Jan 20, 2009 9.961 10.11 9.569 9.627 3,021,752 -0.44(-4.38%)
Jan 16, 2009 10.35 10.47 9.804 10.07 0 -0.19(-1.85%)
Jan 15, 2009 10.52 10.52 9.778 10.26 3,188,095 -0.21(-2.00%)
Jan 14, 2009 10.52 10.72 10.30 10.47 2,867,320 -0.06(-0.58%)
Jan 13, 2009 10.49 10.60 10.30 10.53 2,021,692 +0.16(+1.55%)
Jan 12, 2009 10.54 10.62 10.30 10.37 2,629,798 -0.12(-1.11%)
Jan 09, 2009 10.68 10.81 10.48 10.48 4,139,176 -0.04(-0.40%)
Jan 08, 2009 10.44 10.58 10.38 10.52 11,924,998 -0.90(-7.86%)
Jan 07, 2009 11.68 11.74 11.27 11.42 3,367,526 -0.41(-3.46%)
Jan 06, 2009 12.07 12.25 11.68 11.83 3,611,514 -0.03(-0.24%)
Jan 05, 2009 11.11 11.96 11.11 11.86 5,510,883 +0.79(+7.15%)
Jan 02, 2009 10.88 11.17 10.86 11.07 0 +0.21(+1.90%)
Jan 01, 2009 10.76 10.91 10.62 10.86 0 +0.00(+0.00%)
Dec 31, 2008 10.76 10.91 10.62 10.86 1,862,071 +0.08(+0.75%)
Dec 30, 2008 10.78 10.78 10.54 10.78 1,593,839 +0.07(+0.63%)
Dec 29, 2008 10.83 10.86 10.54 10.71 1,508,980 -0.08(-0.78%)
Dec 26, 2008 10.72 10.94 10.60 10.80 0 +0.19(+1.82%)
Dec 24, 2008 10.56 10.72 10.40 10.61 1,229,998 +0.05(+0.49%)
Dec 23, 2008 10.46 10.73 10.36 10.55 2,785,152 +0.23(+2.18%)
Dec 22, 2008 10.98 10.98 10.04 10.33 3,928,355 -0.76(-6.82%)
Dec 19, 2008 11.31 11.38 10.94 11.08 2,004,159 -0.08(-0.69%)
Dec 18, 2008 11.59 11.59 11.01 11.16 3,515,215 -0.22(-1.95%)
Dec 17, 2008 11.13 11.55 11.10 11.38 2,919,860 +0.26(+2.31%)
Dec 16, 2008 10.92 11.28 10.80 11.13 3,862,008 +0.58(+5.49%)
Dec 15, 2008 10.91 10.91 10.26 10.55 2,449,587 -0.14(-1.30%)
Dec 12, 2008 9.993 10.70 9.977 10.69 0 +0.18(+1.68%)
Dec 11, 2008 11.23 11.43 10.30 10.51 5,234,727 -0.47(-4.31%)
Dec 10, 2008 10.67 11.10 10.51 10.98 3,358,351 +0.51(+4.86%)
Dec 09, 2008 10.46 10.78 10.30 10.47 3,775,440 +0.11(+1.09%)
Dec 08, 2008 10.15 10.48 10.08 10.36 2,559,349 +0.40(+3.97%)
Dec 05, 2008 9.437 10.17 8.867 9.965 0 +0.41(+4.28%)
Dec 04, 2008 9.311 9.643 9.131 9.556 2,556,500 +0.30(+3.27%)
Dec 03, 2008 9.018 9.334 8.490 9.253 3,023,774 +0.54(+6.21%)
Dec 02, 2008 8.671 8.799 8.291 8.713 2,408,889 +0.23(+2.69%)
Dec 01, 2008 9.189 9.189 8.436 8.484 2,191,363 -0.92(-9.82%)
Nov 28, 2008 9.176 9.408 9.057 9.408 725,573 +0.16(+1.78%)
Nov 26, 2008 8.854 9.430 8.851 9.244 1,918,290 +0.16(+1.74%)
Nov 25, 2008 9.282 9.282 8.574 9.086 1,889,444 +0.27(+3.03%)
Nov 24, 2008 8.677 8.989 8.471 8.819 2,384,098 +0.52(+6.24%)
Nov 21, 2008 8.825 8.825 7.734 8.301 4,336,547 -0.17(-1.98%)
Nov 20, 2008 9.260 9.260 8.078 8.468 5,411,967 -1.04(-10.96%)
Nov 19, 2008 10.09 10.09 9.330 9.511 4,301,950 -0.69(-6.80%)
Nov 18, 2008 10.74 10.76 9.885 10.20 4,622,031 -0.31(-2.94%)
Nov 17, 2008 10.39 10.83 10.29 10.51 3,915,684 +0.30(+2.94%)
Nov 14, 2008 10.32 10.42 10.12 10.21 0 -0.26(-2.46%)
Nov 13, 2008 9.968 10.47 9.591 10.47 4,212,982 +0.58(+5.83%)
Nov 12, 2008 9.916 10.06 9.566 9.895 3,962,351 +0.51(+5.39%)
Nov 11, 2008 9.444 9.793 9.275 9.389 1,772,839 -0.16(-1.67%)
Nov 10, 2008 10.12 10.43 9.211 9.548 2,480,205 -0.05(-0.54%)
Nov 07, 2008 9.229 10.26 9.008 9.600 0 +0.74(+8.34%)
Nov 06, 2008 9.199 9.245 8.622 8.861 1,559,639 -0.47(-5.06%)
Nov 05, 2008 9.812 9.836 9.306 9.333 1,338,987 -0.52(-5.32%)
Nov 04, 2008 9.744 10.09 9.658 9.858 1,930,889 +0.44(+4.66%)
Nov 03, 2008 9.364 9.726 9.217 9.419 1,852,329 +0.33(+3.61%)
Oct 31, 2008 8.920 9.195 8.717 9.091 1,728,041 +0.17(+1.93%)
Oct 30, 2008 8.631 8.923 8.509 8.920 1,290,464 +0.52(+6.17%)
Oct 29, 2008 8.420 8.815 8.135 8.401 1,348,755 +0.28(+3.44%)
Oct 28, 2008 7.767 8.122 7.359 8.122 1,498,655 +0.52(+6.77%)
Oct 27, 2008 7.715 7.975 7.512 7.607 1,201,836 -0.19(-2.44%)
Oct 24, 2008 7.816 8.260 7.577 7.797 0 -0.43(-5.25%)
Oct 23, 2008 8.340 8.723 7.849 8.230 2,540,625 -0.15(-1.79%)
Oct 22, 2008 8.591 8.739 8.144 8.380 1,533,539 -0.38(-4.37%)
Oct 21, 2008 8.889 9.015 8.585 8.763 1,653,059 -0.04(-0.42%)
Oct 20, 2008 8.932 8.932 8.555 8.800 1,602,011 +0.36(+4.33%)
Oct 17, 2008 8.325 9.183 8.279 8.435 0 -0.13(-1.50%)
Oct 16, 2008 7.987 8.588 7.800 8.564 2,442,209 +0.61(+7.67%)
Oct 15, 2008 8.662 8.662 7.954 7.954 1,508,674 -0.74(-8.53%)
Oct 14, 2008 9.149 9.352 8.371 8.696 1,941,619 +0.04(+0.42%)
Oct 13, 2008 7.972 8.659 7.972 8.659 2,547,069 +1.13(+14.94%)
Oct 10, 2008 7.055 7.604 6.746 7.534 0 +0.01(+0.16%)
Oct 09, 2008 8.503 9.012 7.512 7.521 2,125,607 -0.86(-10.25%)
Oct 08, 2008 7.669 8.732 7.359 8.380 3,644,721 +0.35(+4.35%)
Oct 07, 2008 8.828 9.045 7.978 8.030 2,123,530 -0.66(-7.59%)
Oct 06, 2008 8.815 8.883 6.902 8.690 4,014,892 -0.40(-4.45%)
Oct 03, 2008 9.505 9.882 9.076 9.094 0 -0.30(-3.17%)
Oct 02, 2008 9.842 9.910 9.248 9.392 1,384,360 -0.53(-5.32%)
Oct 01, 2008 9.824 9.925 9.539 9.919 932,015 +0.09(+0.90%)
Sep 30, 2008 9.450 9.996 9.260 9.830 1,627,036 +0.40(+4.26%)
Sep 29, 2008 10.14 10.14 9.199 9.429 2,145,847 -0.83(-8.07%)
Sep 26, 2008 10.19 10.40 10.07 10.26 0 -0.37(-3.49%)
Sep 25, 2008 10.65 10.73 10.46 10.63 970,082 +0.00(+0.00%)
Sep 24, 2008 10.43 10.66 10.31 10.63 887,422 +0.19(+1.79%)
Sep 23, 2008 10.33 10.55 9.919 10.44 1,206,754 -0.08(-0.79%)
Sep 22, 2008 10.73 10.83 10.22 10.52 1,639,984 -0.46(-4.19%)
Sep 19, 2008 10.12 11.01 9.658 10.98 0 +1.24(+12.68%)
Sep 18, 2008 8.828 9.750 8.693 9.747 2,734,028 +1.07(+12.29%)
Sep 17, 2008 9.199 9.395 8.668 8.680 2,841,996 -0.58(-6.26%)
Sep 16, 2008 9.214 9.456 9.107 9.260 2,562,773 -0.02(-0.23%)
Sep 15, 2008 10.02 10.02 9.214 9.281 1,853,992 -0.80(-7.91%)
Sep 12, 2008 9.803 10.21 9.803 10.08 0 +0.18(+1.80%)
Sep 11, 2008 9.717 10.13 9.505 9.901 2,435,765 +0.23(+2.35%)
Sep 10, 2008 9.579 9.704 9.199 9.674 3,466,199 +0.81(+9.13%)
Sep 09, 2008 9.990 9.990 8.739 8.864 4,033,100 -1.13(-11.26%)
Sep 08, 2008 10.35 10.46 9.916 9.990 1,435,377 -0.19(-1.90%)
Sep 05, 2008 10.58 10.58 9.849 10.18 0 -0.29(-2.81%)
Sep 04, 2008 10.52 10.73 10.29 10.48 1,106,294 -0.10(-0.99%)
Sep 03, 2008 10.55 10.94 10.43 10.58 1,629,368 +0.03(+0.32%)
Sep 02, 2008 10.93 10.93 10.43 10.55 1,467,760 -0.24(-2.22%)
Aug 29, 2008 10.97 11.04 10.73 10.79 0 -0.18(-1.68%)
Aug 28, 2008 10.79 10.99 10.73 10.97 1,613,420 +0.23(+2.11%)
Aug 27, 2008 10.42 10.78 10.41 10.74 1,895,507 +0.44(+4.32%)
Aug 26, 2008 10.26 10.39 10.14 10.30 1,364,266 +0.09(+0.84%)
Aug 25, 2008 10.40 10.78 10.15 10.21 1,805,646 -0.21(-1.97%)
Aug 22, 2008 10.71 10.73 10.38 10.42 0 -0.24(-2.22%)
Aug 21, 2008 11.06 11.15 10.39 10.65 2,848,464 -0.44(-4.01%)
Aug 20, 2008 11.35 11.48 10.79 11.10 1,784,075 -0.24(-2.11%)
Aug 19, 2008 11.39 11.47 10.93 11.34 2,431,391 -0.19(-1.69%)
Aug 18, 2008 11.83 11.85 11.47 11.53 2,125,195 -0.06(-0.48%)
Aug 15, 2008 11.79 11.88 11.45 11.59 0 -0.12(-1.06%)
Aug 14, 2008 11.42 11.73 11.42 11.71 1,322,016 +0.29(+2.50%)
Aug 13, 2008 11.25 11.48 11.08 11.43 1,884,486 +0.37(+3.30%)
Aug 12, 2008 10.98 11.12 10.92 11.06 1,347,474 +0.09(+0.86%)
Aug 11, 2008 10.97 11.26 10.95 10.97 1,996,951 +0.04(+0.40%)
Aug 08, 2008 10.97 11.10 10.79 10.92 3,199,913 -0.33(-2.95%)
Aug 07, 2008 11.54 11.54 11.04 11.26 1,868,571 -0.28(-2.42%)
Aug 06, 2008 11.06 11.74 10.91 11.54 1,632,098 +0.48(+4.34%)
Aug 05, 2008 10.99 11.17 10.87 11.06 1,358,104 +0.06(+0.59%)
Aug 04, 2008 11.48 11.48 10.79 10.99 2,999,126 -0.45(-3.91%)
Aug 01, 2008 11.79 11.81 11.40 11.44 1,667,418 -0.31(-2.66%)
Jul 31, 2008 11.68 11.87 11.54 11.75 1,608,444 -0.02(-0.17%)
Jul 30, 2008 11.75 12.03 11.63 11.77 1,498,802 -0.07(-0.62%)
Jul 29, 2008 11.85 12.18 11.72 11.85 1,473,262 -0.17(-1.44%)
Jul 28, 2008 11.92 12.18 11.70 12.02 1,580,003 +0.20(+1.72%)
Jul 25, 2008 11.79 12.03 11.62 11.82 1,233,807 +0.10(+0.85%)
Jul 24, 2008 12.07 12.07 11.69 11.72 2,114,916 -0.33(-2.74%)
Jul 23, 2008 11.92 12.11 11.73 12.05 3,519,971 +0.35(+3.00%)
Jul 22, 2008 11.41 11.70 11.32 11.70 1,872,005 +0.19(+1.69%)
Jul 21, 2008 11.46 11.54 11.32 11.50 1,065,677 +0.11(+0.96%)
Jul 18, 2008 11.37 11.55 11.23 11.39 1,588,190 +0.04(+0.34%)
Jul 17, 2008 11.35 11.47 11.02 11.35 2,297,660 +0.05(+0.44%)
Jul 16, 2008 11.16 11.32 11.01 11.30 1,471,489 +0.17(+1.53%)
Jul 15, 2008 11.27 11.33 10.85 11.13 1,371,733 -0.16(-1.38%)
Jul 14, 2008 11.33 11.40 11.16 11.29 1,476,609 -0.02(-0.21%)
Jul 11, 2008 11.18 11.31 10.89 11.31 1,956,909 +0.38(+3.50%)
Jul 10, 2008 11.00 11.14 10.72 10.93 1,644,249 +0.14(+1.31%)
Jul 09, 2008 10.99 11.13 10.74 10.79 1,666,589 -0.18(-1.61%)
Jul 08, 2008 10.63 10.97 10.45 10.97 1,895,041 +0.39(+3.64%)
Jul 07, 2008 10.89 11.08 10.42 10.58 2,270,687 +0.11(+1.07%)
Jul 04, 2008 11.03 11.07 10.36 10.47 2,529,102 +0.00(+0.00%)
Jul 03, 2008 11.03 11.07 10.36 10.47 2,529,102 -0.74(-6.59%)
Jul 02, 2008 11.74 11.74 11.14 11.21 2,045,411 -0.56(-4.78%)
Jul 01, 2008 11.43 11.80 11.06 11.77 2,351,708 +0.34(+2.99%)
Jun 30, 2008 11.33 11.61 11.19 11.43 3,233,279 +0.25(+2.27%)
Jun 27, 2008 10.92 11.17 10.89 11.17 2,537,020 +0.21(+1.91%)
Jun 26, 2008 10.84 11.09 10.84 10.97 1,416,453 -0.03(-0.27%)
Jun 25, 2008 10.88 11.10 10.78 10.99 1,456,674 +0.14(+1.25%)
Jun 24, 2008 11.26 11.26 10.86 10.86 1,823,566 -0.52(-4.53%)
Jun 23, 2008 11.52 11.63 11.24 11.37 1,462,684 -0.11(-0.95%)
Jun 20, 2008 11.73 11.80 11.45 11.48 1,816,629 -0.19(-1.59%)
Jun 19, 2008 11.84 11.85 11.60 11.67 1,415,382 -0.14(-1.15%)
Jun 18, 2008 11.72 11.84 11.54 11.80 1,845,348 +0.09(+0.80%)
Jun 17, 2008 11.51 11.91 11.48 11.71 3,289,528 +0.35(+3.06%)
Jun 16, 2008 11.12 11.40 11.12 11.36 1,459,579 +0.25(+2.22%)
Jun 13, 2008 10.69 11.14 10.64 11.12 1,184,950 +0.48(+4.54%)
Jun 12, 2008 10.45 10.80 10.45 10.63 1,203,929 +0.22(+2.15%)
Jun 11, 2008 10.78 10.78 10.16 10.41 2,703,044 -0.35(-3.26%)
Jun 10, 2008 10.86 11.13 10.69 10.76 1,478,745 -0.40(-3.59%)
Jun 09, 2008 11.32 11.36 11.03 11.16 989,419 -0.05(-0.45%)
Jun 06, 2008 11.25 11.44 11.21 11.21 1,289,407 -0.15(-1.32%)
Jun 05, 2008 11.16 11.36 11.16 11.36 1,032,249 +0.21(+1.90%)
Jun 04, 2008 11.10 11.36 11.04 11.15 1,322,193 -0.03(-0.26%)
Jun 03, 2008 11.21 11.26 11.04 11.18 870,526 -0.01(-0.08%)
Jun 02, 2008 11.27 11.38 11.07 11.19 1,305,472 -0.08(-0.68%)
May 30, 2008 11.21 11.33 11.16 11.26 1,822,071 +0.03(+0.29%)
May 29, 2008 11.26 11.38 11.20 11.23 1,246,604 -0.04(-0.37%)
May 28, 2008 11.42 11.48 11.16 11.27 1,489,276 -0.01(-0.05%)
May 27, 2008 11.13 11.33 11.09 11.28 1,643,172 +0.08(+0.71%)
May 26, 2008 11.57 11.57 10.92 11.20 0 +0.00(+0.00%)
May 23, 2008 11.57 11.57 10.92 11.20 2,430,192 -0.41(-3.50%)
May 22, 2008 11.85 11.85 11.44 11.60 3,702,434 -0.12(-1.05%)
May 21, 2008 12.23 12.25 11.63 11.73 4,476,483 -0.60(-4.85%)
May 20, 2008 12.29 12.36 12.01 12.33 6,520,623 +0.45(+3.77%)
May 19, 2008 11.77 12.04 11.69 11.88 4,180,910 +0.26(+2.26%)
May 16, 2008 11.55 11.63 11.48 11.62 2,910,224 +0.16(+1.44%)
May 15, 2008 11.48 11.53 11.33 11.45 2,663,811 +0.12(+1.04%)
May 14, 2008 11.48 11.52 11.23 11.33 2,940,557 -0.00(-0.03%)
May 13, 2008 11.33 11.47 11.26 11.34 7,084,836 -0.46(-3.92%)
May 12, 2008 11.77 12.02 11.57 11.80 3,891,653 +0.23(+1.96%)
May 09, 2008 11.35 11.62 11.33 11.57 6,775,651 +0.79(+7.29%)
May 08, 2008 11.02 11.02 10.77 10.79 1,181,175 -0.10(-0.95%)
May 07, 2008 11.01 11.17 10.88 10.89 1,389,252 -0.13(-1.18%)
May 06, 2008 10.64 11.05 10.61 11.02 1,825,407 +0.42(+3.97%)
May 05, 2008 10.60 10.74 10.45 10.60 1,421,949 +0.08(+0.78%)
May 02, 2008 10.13 10.57 10.13 10.51 1,591,614 +0.39(+3.84%)
May 01, 2008 9.938 10.23 9.921 10.13 1,054,799 +0.20(+2.02%)
Apr 30, 2008 9.897 10.04 9.802 9.926 934,215 +0.04(+0.42%)
Apr 29, 2008 10.11 10.16 9.844 9.885 829,302 -0.28(-2.72%)
Apr 28, 2008 9.894 10.17 9.894 10.16 754,118 +0.26(+2.62%)
Apr 25, 2008 10.11 10.11 9.882 9.903 618,688 -0.18(-1.81%)
Apr 24, 2008 10.04 10.14 9.732 10.09 720,415 +0.08(+0.76%)
Apr 23, 2008 10.07 10.11 9.964 10.01 687,249 -0.04(-0.41%)
Apr 22, 2008 9.979 10.12 9.950 10.05 798,800 -0.03(-0.32%)
Apr 21, 2008 9.876 10.14 9.744 10.08 869,392 +0.11(+1.09%)
Apr 18, 2008 9.714 9.976 9.670 9.973 1,153,730 +0.30(+3.14%)
Apr 17, 2008 9.455 9.711 9.455 9.670 734,676 +0.15(+1.61%)
Apr 16, 2008 9.420 9.517 9.379 9.517 640,990 +0.15(+1.57%)
Apr 15, 2008 9.346 9.382 9.302 9.370 596,614 +0.09(+0.98%)
Apr 14, 2008 8.996 9.308 8.996 9.278 502,677 +0.20(+2.20%)
Apr 11, 2008 9.337 9.340 9.052 9.078 887,159 -0.14(-1.50%)
Apr 10, 2008 9.072 9.255 9.046 9.217 614,235 +0.18(+1.99%)
Apr 09, 2008 9.120 9.199 9.037 9.037 686,953 -0.08(-0.90%)
Apr 08, 2008 9.052 9.134 8.981 9.120 635,599 +0.09(+0.98%)
Apr 07, 2008 9.120 9.120 8.978 9.031 457,930 +0.02(+0.23%)
Apr 04, 2008 9.120 9.120 8.934 9.011 696,992 +0.04(+0.46%)
Apr 03, 2008 8.949 9.078 8.866 8.969 888,236 -0.09(-0.94%)
Apr 02, 2008 8.855 9.120 8.760 9.055 2,033,344 +0.53(+6.18%)
Apr 01, 2008 8.213 8.563 8.213 8.528 764,778 +0.29(+3.46%)
Mar 31, 2008 8.248 8.328 8.183 8.242 532,412 -0.16(-1.86%)
Mar 28, 2008 8.478 8.596 8.357 8.398 566,927 -0.10(-1.21%)
Mar 27, 2008 8.463 8.649 8.419 8.501 817,321 +0.09(+1.01%)
Mar 26, 2008 8.389 8.445 8.263 8.416 567,317 +0.00(+0.03%)
Mar 25, 2008 8.395 8.616 8.389 8.413 779,874 -0.12(-1.45%)
Mar 24, 2008 8.219 8.622 8.169 8.537 1,205,336 +0.32(+3.91%)
Mar 21, 2008 7.698 8.301 7.698 8.216 1,821,178 +0.00(+0.00%)
Mar 20, 2008 7.698 8.301 7.698 8.216 1,821,178 +0.49(+6.36%)
Mar 19, 2008 8.257 8.257 7.724 7.724 748,893 -0.40(-4.96%)
Mar 18, 2008 7.704 8.127 7.704 8.127 922,142 +0.45(+5.87%)
Mar 17, 2008 7.509 8.022 7.509 7.677 1,123,153 -0.06(-0.84%)
Mar 14, 2008 8.122 8.122 7.601 7.742 924,099 -0.38(-4.64%)
Mar 13, 2008 7.654 8.145 7.627 8.119 714,042 +0.40(+5.19%)
Mar 12, 2008 7.921 7.992 7.686 7.718 845,914 -0.22(-2.82%)
Mar 11, 2008 7.627 7.948 7.627 7.942 1,092,766 +0.36(+4.70%)
Mar 10, 2008 7.830 7.942 7.539 7.586 794,074 -0.24(-3.01%)
Mar 07, 2008 7.945 8.039 7.739 7.821 1,201,324 -0.13(-1.59%)
Mar 06, 2008 8.148 8.239 7.918 7.948 915,300 -0.23(-2.81%)
Mar 05, 2008 8.139 8.198 7.948 8.178 1,590,867 +0.16(+2.02%)
Mar 04, 2008 8.198 8.236 7.851 8.016 1,241,257 -0.18(-2.23%)
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.