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 )

3.640 +0.020 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2006 8.551 8.563 8.487 8.495 478,313 -0.03(-0.31%)
Mar 30, 2006 8.666 8.669 8.522 8.522 691,312 -0.10(-1.16%)
Mar 29, 2006 8.537 8.669 8.522 8.622 651,226 +0.09(+1.07%)
Mar 28, 2006 8.643 8.675 8.531 8.531 746,685 -0.06(-0.75%)
Mar 27, 2006 8.522 8.646 8.478 8.596 826,177 +0.13(+1.49%)
Mar 24, 2006 8.442 8.534 8.389 8.469 508,207 +0.06(+0.66%)
Mar 23, 2006 8.507 8.513 8.389 8.413 631,862 -0.05(-0.59%)
Mar 22, 2006 8.513 8.534 8.457 8.463 835,349 +0.00(+0.03%)
Mar 21, 2006 8.493 8.522 8.392 8.460 1,058,540 +0.01(+0.14%)
Mar 20, 2006 8.389 8.481 8.387 8.448 1,318,419 +0.11(+1.27%)
Mar 17, 2006 8.345 8.398 8.298 8.342 790,507 -0.00(-0.04%)
Mar 16, 2006 8.348 8.389 8.334 8.345 883,928 -0.01(-0.14%)
Mar 15, 2006 8.389 8.395 8.331 8.357 972,593 +0.00(+0.00%)
Mar 14, 2006 8.389 8.389 8.331 8.357 557,805 -0.03(-0.32%)
Mar 13, 2006 8.389 8.389 8.301 8.384 1,037,817 +0.05(+0.56%)
Mar 10, 2006 8.381 8.389 8.251 8.336 1,262,027 +0.10(+1.18%)
Mar 09, 2006 8.331 8.401 8.213 8.239 7,896,586 -0.28(-3.32%)
Mar 08, 2006 8.846 8.846 8.487 8.522 1,831,383 -0.31(-3.53%)
Mar 07, 2006 8.952 8.955 8.807 8.834 687,575 -0.11(-1.22%)
Mar 06, 2006 9.140 9.140 8.887 8.943 702,183 -0.12(-1.36%)
Mar 03, 2006 8.825 9.158 8.778 9.067 1,202,577 +0.24(+2.77%)
Mar 02, 2006 8.831 8.860 8.813 8.822 940,320 +0.03(+0.30%)
Mar 01, 2006 8.831 8.860 8.778 8.796 843,163 -0.01(-0.13%)
Feb 28, 2006 9.125 9.125 8.772 8.807 1,311,285 -0.32(-3.48%)
Feb 27, 2006 8.978 9.125 8.887 9.125 1,244,362 -0.14(-1.49%)
Feb 24, 2006 9.487 9.582 9.196 9.264 821,761 -0.22(-2.36%)
Feb 23, 2006 9.596 9.641 9.470 9.487 539,121 -0.17(-1.74%)
Feb 22, 2006 9.641 9.711 9.538 9.655 559,164 +0.01(+0.06%)
Feb 21, 2006 9.641 9.814 9.641 9.649 890,043 -0.01(-0.12%)
Feb 17, 2006 9.773 9.773 9.641 9.661 746,345 -0.13(-1.29%)
Feb 16, 2006 9.729 9.814 9.679 9.788 579,547 +0.09(+0.91%)
Feb 15, 2006 9.726 9.794 9.582 9.699 553,729 +0.01(+0.15%)
Feb 14, 2006 9.817 9.817 9.420 9.685 1,177,099 -0.55(-5.35%)
Feb 13, 2006 10.51 10.59 10.21 10.23 1,534,135 -0.27(-2.58%)
Feb 10, 2006 10.60 10.60 10.09 10.50 2,025,018 -0.18(-1.68%)
Feb 09, 2006 10.70 10.87 10.61 10.68 1,517,150 +0.09(+0.86%)
Feb 08, 2006 10.74 10.74 10.48 10.59 1,301,093 +0.11(+1.07%)
Feb 07, 2006 10.55 10.84 10.36 10.48 4,116,280 +0.37(+3.67%)
Feb 06, 2006 9.699 10.11 9.661 10.11 1,415,916 +0.54(+5.69%)
Feb 03, 2006 9.361 9.567 9.320 9.564 536,064 +0.25(+2.65%)
Feb 02, 2006 9.479 9.479 9.287 9.317 745,666 -0.10(-1.09%)
Feb 01, 2006 9.502 9.517 9.346 9.420 468,461 -0.02(-0.19%)
Jan 31, 2006 9.464 9.567 9.382 9.437 608,422 +0.00(+0.03%)
Jan 30, 2006 9.326 9.525 9.287 9.434 938,622 +0.09(+0.94%)
Jan 27, 2006 9.237 9.361 9.225 9.346 404,256 +0.11(+1.18%)
Jan 26, 2006 9.320 9.402 9.137 9.237 617,594 -0.05(-0.57%)
Jan 25, 2006 9.405 9.405 9.128 9.290 895,138 -0.04(-0.44%)
Jan 24, 2006 9.055 9.390 9.055 9.331 1,202,237 +0.35(+3.90%)
Jan 23, 2006 8.807 9.008 8.749 8.981 687,575 +0.26(+2.97%)
Jan 20, 2006 8.699 8.816 8.660 8.722 557,126 +0.08(+0.92%)
Jan 19, 2006 8.660 8.734 8.581 8.643 896,837 -0.03(-0.34%)
Jan 18, 2006 8.831 8.855 8.554 8.672 855,053 -0.19(-2.13%)
Jan 17, 2006 8.934 8.993 8.831 8.860 407,993 -0.07(-0.82%)
Jan 13, 2006 8.963 9.016 8.858 8.934 317,290 -0.03(-0.30%)
Jan 12, 2006 8.978 8.978 8.831 8.961 585,322 +0.00(+0.00%)
Jan 11, 2006 9.022 9.052 8.878 8.961 397,122 -0.01(-0.13%)
Jan 10, 2006 8.961 8.993 8.875 8.972 636,279 +0.03(+0.36%)
Jan 09, 2006 8.949 9.052 8.893 8.940 502,093 +0.05(+0.56%)
Jan 06, 2006 8.890 8.993 8.831 8.890 454,533 +0.03(+0.37%)
Jan 05, 2006 8.943 8.996 8.743 8.858 651,226 -0.06(-0.63%)
Jan 04, 2006 8.802 8.993 8.802 8.913 677,723 +0.17(+1.95%)
Jan 03, 2006 8.537 8.766 8.537 8.743 802,397 +0.27(+3.16%)
Dec 30, 2005 8.448 8.537 8.442 8.475 1,077,224 -0.09(-1.00%)
Dec 29, 2005 8.469 8.663 8.469 8.560 986,521 +0.06(+0.76%)
Dec 28, 2005 8.434 8.551 8.434 8.495 728,680 +0.03(+0.38%)
Dec 27, 2005 8.537 8.610 8.434 8.463 899,894 -0.06(-0.66%)
Dec 23, 2005 8.551 8.596 8.434 8.519 796,283 -0.02(-0.28%)
Dec 22, 2005 8.737 8.743 8.540 8.543 709,316 -0.14(-1.59%)
Dec 21, 2005 8.534 8.713 8.484 8.681 790,847 +0.10(+1.17%)
Dec 20, 2005 8.743 8.905 8.419 8.581 1,141,089 -0.22(-2.51%)
Dec 19, 2005 9.002 9.052 8.757 8.802 765,029 -0.14(-1.52%)
Dec 16, 2005 9.125 9.170 8.905 8.937 489,523 -0.16(-1.81%)
Dec 15, 2005 9.052 9.181 8.834 9.102 515,002 +0.01(+0.06%)
Dec 14, 2005 9.081 9.205 9.069 9.096 469,820 -0.01(-0.16%)
Dec 13, 2005 9.125 9.214 9.102 9.111 535,045 -0.14(-1.53%)
Dec 12, 2005 9.287 9.387 9.125 9.252 590,418 -0.01(-0.06%)
Dec 09, 2005 9.140 9.317 9.140 9.258 355,677 +0.06(+0.64%)
Dec 08, 2005 9.246 9.364 9.146 9.199 478,313 -0.08(-0.83%)
Dec 07, 2005 9.526 9.611 9.214 9.276 686,556 -0.30(-3.11%)
Dec 06, 2005 9.596 9.711 9.543 9.573 321,027 -0.05(-0.55%)
Dec 05, 2005 9.655 9.755 9.567 9.626 654,623 -0.24(-2.39%)
Dec 02, 2005 9.802 9.920 9.717 9.861 480,351 +0.06(+0.60%)
Dec 01, 2005 9.714 9.920 9.714 9.802 697,766 +0.15(+1.52%)
Nov 30, 2005 9.591 9.711 9.420 9.655 1,129,879 +0.22(+2.34%)
Nov 29, 2005 9.302 9.496 9.273 9.434 1,129,879 +0.27(+2.92%)
Nov 28, 2005 9.390 9.390 9.067 9.167 598,571 -0.18(-1.92%)
Nov 25, 2005 9.170 9.351 9.170 9.346 212,998 +0.14(+1.53%)
Nov 23, 2005 9.393 9.393 9.125 9.205 698,446 -0.14(-1.54%)
Nov 22, 2005 9.408 9.446 9.349 9.349 472,198 -0.07(-0.75%)
Nov 21, 2005 9.396 9.479 9.331 9.420 515,341 -0.07(-0.78%)
Nov 18, 2005 9.508 9.514 9.394 9.493 409,691 +0.09(+0.94%)
Nov 17, 2005 9.390 9.449 9.323 9.405 357,376 +0.07(+0.76%)
Nov 16, 2005 9.467 9.490 9.155 9.334 492,241 -0.13(-1.34%)
Nov 15, 2005 9.714 9.744 9.349 9.461 856,072 -0.26(-2.67%)
Nov 14, 2005 9.817 9.988 9.655 9.720 434,490 -0.05(-0.54%)
Nov 11, 2005 9.873 9.873 9.714 9.773 413,768 -0.13(-1.31%)
Nov 10, 2005 10.02 10.03 9.747 9.903 324,763 -0.12(-1.23%)
Nov 09, 2005 9.714 10.19 9.714 10.03 556,107 +0.29(+2.96%)
Nov 08, 2005 9.540 9.788 9.476 9.738 415,127 +0.17(+1.82%)
Nov 07, 2005 9.493 9.711 9.493 9.564 418,184 +0.05(+0.49%)
Nov 04, 2005 9.455 9.596 9.331 9.517 572,073 +0.06(+0.69%)
Nov 03, 2005 9.273 9.567 9.249 9.452 627,446 +0.24(+2.59%)
Nov 02, 2005 9.096 9.264 9.052 9.214 1,053,444 -0.03(-0.35%)
Nov 01, 2005 9.420 9.420 9.172 9.246 459,629 -0.21(-2.27%)
Oct 31, 2005 9.287 9.535 9.287 9.461 630,843 -0.02(-0.19%)
Oct 28, 2005 9.376 9.511 9.311 9.479 753,479 +0.08(+0.88%)
Oct 27, 2005 9.758 9.758 9.384 9.396 520,777 -0.37(-3.74%)
Oct 26, 2005 9.785 9.982 9.729 9.761 580,906 -0.05(-0.54%)
Oct 25, 2005 9.626 9.861 9.626 9.814 819,383 +0.34(+3.54%)
Oct 24, 2005 9.399 9.705 9.394 9.479 1,188,649 +0.08(+0.85%)
Oct 21, 2005 9.096 9.417 9.078 9.399 805,455 +0.18(+1.92%)
Oct 20, 2005 9.258 9.641 9.184 9.223 872,038 -0.33(-3.42%)
Oct 19, 2005 9.361 9.593 9.351 9.549 1,202,237 -0.05(-0.55%)
Oct 18, 2005 9.861 9.961 9.558 9.602 864,225 -0.48(-4.76%)
Oct 17, 2005 10.08 10.15 9.950 10.08 272,108 +0.01(+0.06%)
Oct 14, 2005 9.891 10.34 9.814 10.08 588,040 +0.06(+0.56%)
Oct 13, 2005 10.19 10.29 9.870 10.02 848,598 -0.48(-4.54%)
Oct 12, 2005 10.98 10.98 10.38 10.50 555,427 -0.41(-3.75%)
Oct 11, 2005 10.60 10.91 10.45 10.91 785,072 +0.53(+5.11%)
Oct 10, 2005 10.42 10.45 10.16 10.38 930,808 -0.16(-1.54%)
Oct 07, 2005 10.21 10.67 10.21 10.54 578,867 +0.35(+3.41%)
Oct 06, 2005 10.21 10.32 10.08 10.19 620,652 -0.14(-1.37%)
Oct 05, 2005 10.56 10.67 10.01 10.33 1,371,753 -0.29(-2.69%)
Oct 04, 2005 11.10 11.10 10.45 10.62 1,017,095 -0.54(-4.83%)
Oct 03, 2005 11.07 11.16 11.04 11.16 332,237 +0.04(+0.34%)
Sep 30, 2005 11.16 11.17 11.04 11.12 457,590 -0.05(-0.47%)
Sep 29, 2005 11.13 11.22 10.98 11.17 499,375 +0.02(+0.19%)
Sep 28, 2005 11.41 11.44 11.13 11.15 346,165 -0.24(-2.07%)
Sep 27, 2005 11.10 11.39 11.06 11.39 644,771 +0.27(+2.46%)
Sep 26, 2005 11.48 11.48 11.01 11.11 1,577,958 -0.50(-4.33%)
Sep 23, 2005 11.62 11.77 11.58 11.62 456,232 -0.14(-1.15%)
Sep 22, 2005 11.77 11.77 11.61 11.75 263,276 +0.01(+0.08%)
Sep 21, 2005 11.73 11.77 11.66 11.74 292,491 +0.11(+0.96%)
Sep 20, 2005 11.45 11.66 11.45 11.63 491,222 +0.09(+0.77%)
Sep 19, 2005 11.61 11.64 11.32 11.54 587,700 -0.07(-0.61%)
Sep 16, 2005 11.42 11.61 11.36 11.61 426,337 +0.18(+1.54%)
Sep 15, 2005 11.54 11.59 11.34 11.44 171,214 -0.13(-1.09%)
Sep 14, 2005 11.65 11.67 11.52 11.56 245,271 +0.04(+0.38%)
Sep 13, 2005 11.44 11.54 11.29 11.52 505,829 +0.04(+0.33%)
Sep 12, 2005 11.60 11.66 11.48 11.48 352,959 -0.18(-1.52%)
Sep 09, 2005 11.42 11.69 11.40 11.66 553,729 +0.22(+1.93%)
Sep 08, 2005 11.52 11.56 11.41 11.44 304,041 -0.08(-0.69%)
Sep 07, 2005 11.61 11.61 11.50 11.52 419,543 -0.10(-0.89%)
Sep 06, 2005 11.54 11.70 11.48 11.62 937,263 -0.28(-2.33%)
Sep 02, 2005 12.28 12.36 11.86 11.90 384,553 -0.32(-2.63%)
Sep 01, 2005 12.28 12.36 12.07 12.22 510,246 +0.02(+0.17%)
Aug 31, 2005 11.76 12.23 11.73 12.20 698,446 +0.49(+4.23%)
Aug 30, 2005 11.73 11.75 11.52 11.70 299,285 -0.05(-0.40%)
Aug 29, 2005 11.41 11.75 11.41 11.75 823,799 +0.53(+4.72%)
Aug 26, 2005 11.37 11.38 11.16 11.22 630,503 -0.15(-1.35%)
Aug 25, 2005 11.54 11.64 11.33 11.37 607,743 -0.15(-1.33%)
Aug 24, 2005 11.52 11.90 11.49 11.52 844,182 +0.15(+1.32%)
Aug 23, 2005 11.60 11.70 11.36 11.37 380,136 -0.22(-1.93%)
Aug 22, 2005 11.77 11.82 11.55 11.60 456,571 -0.18(-1.50%)
Aug 19, 2005 11.61 11.94 11.61 11.77 294,869 +0.21(+1.78%)
Aug 18, 2005 11.49 11.63 11.43 11.57 313,213 +0.08(+0.72%)
Aug 17, 2005 11.48 11.67 11.38 11.49 600,609 +0.01(+0.05%)
Aug 16, 2005 11.42 11.62 11.36 11.48 589,738 +0.03(+0.23%)
Aug 15, 2005 11.66 11.69 11.33 11.45 1,035,100 -0.31(-2.60%)
Aug 12, 2005 11.75 11.90 11.66 11.76 747,024 -0.13(-1.11%)
Aug 11, 2005 12.22 12.22 11.81 11.89 420,902 -0.18(-1.49%)
Aug 10, 2005 12.04 12.21 11.80 12.07 678,063 +0.30(+2.52%)
Aug 09, 2005 12.07 12.13 11.60 11.77 1,439,356 -0.35(-2.91%)
Aug 08, 2005 12.22 12.44 12.07 12.13 1,189,328 -0.70(-5.46%)
Aug 05, 2005 13.44 13.44 12.81 12.83 635,599 -0.57(-4.26%)
Aug 04, 2005 13.22 13.42 13.22 13.40 636,279 +0.18(+1.34%)
Aug 03, 2005 13.39 13.40 13.03 13.22 872,718 -0.32(-2.35%)
Aug 02, 2005 13.43 13.68 13.41 13.54 453,514 +0.14(+1.05%)
Aug 01, 2005 13.45 13.54 13.39 13.40 420,562 -0.01(-0.07%)
Jul 29, 2005 13.38 13.41 13.27 13.41 364,170 +0.09(+0.66%)
Jul 28, 2005 13.28 13.32 13.14 13.32 458,949 +0.06(+0.42%)
Jul 27, 2005 13.16 13.36 12.98 13.26 493,940 +0.21(+1.58%)
Jul 26, 2005 13.37 13.38 13.01 13.06 442,643 -0.24(-1.77%)
Jul 25, 2005 13.45 13.49 13.25 13.29 360,093 -0.09(-0.70%)
Jul 22, 2005 13.26 13.43 13.25 13.39 356,017 +0.17(+1.31%)
Jul 21, 2005 13.26 13.51 13.21 13.21 428,715 +0.03(+0.20%)
Jul 20, 2005 13.29 13.36 13.13 13.19 347,184 -0.06(-0.42%)
Jul 19, 2005 13.06 13.28 12.81 13.24 316,271 +0.22(+1.67%)
Jul 18, 2005 13.22 13.27 12.86 13.03 605,705 -0.22(-1.67%)
Jul 15, 2005 13.08 13.27 13.01 13.25 463,366 +0.20(+1.51%)
Jul 14, 2005 13.36 13.42 12.86 13.05 722,565 -0.31(-2.36%)
Jul 13, 2005 13.47 13.49 13.34 13.36 412,409 -0.05(-0.40%)
Jul 12, 2005 13.29 13.48 13.27 13.42 467,442 +0.17(+1.27%)
Jul 11, 2005 13.54 13.60 13.22 13.25 712,034 -0.20(-1.51%)
Jul 08, 2005 13.36 13.50 13.35 13.45 481,031 +0.12(+0.88%)
Jul 07, 2005 13.30 13.41 13.19 13.33 624,728 +0.09(+0.69%)
Jul 06, 2005 13.14 13.33 13.06 13.24 777,598 +0.17(+1.31%)
Jul 05, 2005 12.75 13.16 12.75 13.07 935,224 +0.39(+3.11%)
Jul 01, 2005 12.69 12.79 12.60 12.68 521,796 +0.18(+1.46%)
Jun 30, 2005 12.58 12.66 12.37 12.50 475,255 -0.07(-0.59%)
Jun 29, 2005 12.33 12.58 12.33 12.57 298,266 +0.18(+1.43%)
Jun 28, 2005 12.44 12.52 12.32 12.39 334,275 -0.01(-0.10%)
Jun 27, 2005 12.51 12.55 12.37 12.40 300,984 +0.10(+0.81%)
Jun 24, 2005 12.48 12.57 12.26 12.30 568,336 -0.14(-1.11%)
Jun 23, 2005 12.36 12.80 12.23 12.44 981,425 +0.24(+1.93%)
Jun 22, 2005 12.07 12.23 12.07 12.21 468,801 +0.24(+2.02%)
Jun 21, 2005 12.00 12.07 11.89 11.97 633,561 +0.07(+0.62%)
Jun 20, 2005 11.61 12.00 11.61 11.89 612,499 +0.15(+1.30%)
Jun 17, 2005 11.67 11.89 11.63 11.74 449,098 +0.11(+0.94%)
Jun 16, 2005 11.88 11.88 11.61 11.63 695,049 -0.20(-1.72%)
Jun 15, 2005 11.68 11.88 11.64 11.83 479,672 +0.12(+1.03%)
Jun 14, 2005 11.72 11.75 11.63 11.71 426,337 -0.03(-0.28%)
Jun 13, 2005 11.98 11.98 11.60 11.75 750,082 -0.24(-1.97%)
Jun 10, 2005 12.06 12.14 11.92 11.98 423,959 -0.08(-0.66%)
Jun 09, 2005 12.08 12.12 11.82 12.06 428,715 -0.01(-0.05%)
Jun 08, 2005 12.24 12.25 11.89 12.07 613,518 -0.12(-0.99%)
Jun 07, 2005 12.02 12.29 12.01 12.19 873,737 +0.26(+2.22%)
Jun 06, 2005 11.79 11.95 11.70 11.92 1,439,696 +0.38(+3.32%)
Jun 03, 2005 11.33 11.62 11.03 11.54 1,890,492 +0.21(+1.82%)
Jun 02, 2005 11.48 11.72 11.22 11.33 767,407 -0.19(-1.66%)
Jun 01, 2005 11.78 11.78 11.41 11.52 995,014 -0.25(-2.12%)
May 31, 2005 11.82 11.86 11.70 11.77 600,269 +0.07(+0.60%)
May 27, 2005 11.63 11.82 11.56 11.70 391,687 +0.10(+0.89%)
May 26, 2005 11.49 11.72 11.48 11.60 764,350 +0.15(+1.31%)
May 25, 2005 11.36 11.60 11.19 11.45 1,318,079 +0.01(+0.05%)
May 24, 2005 11.70 11.74 11.36 11.45 1,410,141 -0.39(-3.28%)
May 23, 2005 12.00 12.00 11.63 11.83 1,084,358 -0.28(-2.28%)
May 20, 2005 12.30 12.33 12.04 12.11 396,782 -0.14(-1.11%)
May 19, 2005 12.41 12.41 12.07 12.25 744,307 -0.19(-1.54%)
May 18, 2005 12.38 12.54 12.34 12.44 627,446 +0.12(+0.96%)
May 17, 2005 12.11 12.57 12.00 12.32 917,899 +0.15(+1.23%)
May 16, 2005 11.77 12.48 11.77 12.17 884,947 +0.22(+1.85%)
May 13, 2005 12.14 12.29 11.50 11.95 1,873,167 -0.19(-1.60%)
May 12, 2005 12.86 12.86 12.01 12.14 1,801,828 -0.75(-5.82%)
May 11, 2005 13.03 13.04 12.78 12.89 630,503 -0.15(-1.13%)
May 10, 2005 12.95 13.17 12.93 13.04 1,436,638 -0.35(-2.64%)
May 09, 2005 13.73 13.73 13.35 13.39 1,090,472 -0.40(-2.88%)
May 06, 2005 13.78 13.94 13.71 13.79 657,001 +0.10(+0.75%)
May 05, 2005 13.50 13.79 13.43 13.69 564,939 -0.07(-0.53%)
May 04, 2005 13.35 14.04 13.21 13.76 1,039,855 +0.41(+3.09%)
May 03, 2005 13.39 13.44 13.13 13.35 593,815 -0.09(-0.66%)
May 02, 2005 13.28 13.61 13.11 13.44 1,256,591 -0.28(-2.04%)
Apr 29, 2005 13.84 14.11 13.41 13.72 803,756 -0.12(-0.85%)
Apr 28, 2005 14.33 14.33 13.69 13.84 917,899 -0.60(-4.14%)
Apr 27, 2005 14.48 14.56 13.98 14.43 702,183 -0.04(-0.26%)
Apr 26, 2005 14.59 14.59 14.14 14.47 787,450 -0.12(-0.83%)
Apr 25, 2005 14.64 14.66 14.40 14.59 650,546 +0.03(+0.20%)
Apr 22, 2005 14.37 14.57 13.99 14.56 806,134 +0.29(+2.00%)
Apr 21, 2005 13.78 14.37 13.77 14.28 1,015,057 +0.57(+4.19%)
Apr 20, 2005 13.91 13.97 13.54 13.70 882,569 -0.06(-0.43%)
Apr 19, 2005 12.73 13.84 12.73 13.76 1,198,501 +1.15(+9.15%)
Apr 18, 2005 12.67 12.73 12.14 12.61 1,380,586 -0.09(-0.74%)
Apr 15, 2005 12.80 13.22 12.63 12.70 1,123,085 -0.32(-2.49%)
Apr 14, 2005 13.85 13.88 12.48 13.03 2,852,894 -0.71(-5.16%)
Apr 13, 2005 14.17 14.19 13.69 13.74 699,805 -0.39(-2.79%)
Apr 12, 2005 14.13 14.21 13.98 14.13 396,442 +0.12(+0.84%)
Apr 11, 2005 14.01 14.09 13.90 14.01 442,983 -0.05(-0.38%)
Apr 08, 2005 14.34 14.36 13.91 14.06 679,082 -0.24(-1.69%)
Apr 07, 2005 14.58 14.63 14.28 14.31 713,053 -0.20(-1.40%)
Apr 06, 2005 14.45 14.64 14.42 14.51 907,028 +0.13(+0.90%)
Apr 05, 2005 14.37 14.50 14.24 14.38 594,154 +0.04(+0.25%)
Apr 04, 2005 14.34 14.41 14.23 14.34 784,053 +0.14(+1.02%)
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.