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 )

4.220 -0.020 (-0.47%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 15, 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 (%)
Apr 30, 2004 7.639 8.268 7.639 8.088 946,887 +0.40(+5.23%)
Apr 29, 2004 8.483 8.483 7.535 7.686 1,705,650 -0.83(-9.75%)
Apr 28, 2004 9.025 9.042 8.416 8.516 882,984 -0.58(-6.40%)
Apr 27, 2004 8.874 9.209 8.640 9.099 1,349,112 -0.45(-4.67%)
Apr 26, 2004 9.497 9.712 9.477 9.544 1,100,073 +0.07(+0.71%)
Apr 23, 2004 9.461 9.695 9.387 9.477 747,118 +0.10(+1.07%)
Apr 22, 2004 9.266 9.521 9.209 9.377 615,133 +0.24(+2.68%)
Apr 21, 2004 9.377 9.410 8.710 9.132 1,302,529 -0.33(-3.47%)
Apr 20, 2004 9.695 9.695 9.380 9.461 995,560 +0.00(+0.04%)
Apr 19, 2004 9.075 9.544 9.075 9.457 1,458,104 +0.51(+5.69%)
Apr 16, 2004 8.674 8.958 8.674 8.948 727,111 +0.39(+4.54%)
Apr 15, 2004 8.707 8.874 8.406 8.560 857,901 -0.08(-0.97%)
Apr 14, 2004 8.208 8.791 8.158 8.643 1,257,439 +0.50(+6.17%)
Apr 13, 2004 8.439 8.540 8.051 8.141 541,376 -0.13(-1.58%)
Apr 12, 2004 7.987 8.707 7.970 8.272 974,956 +0.37(+4.66%)
Apr 08, 2004 7.937 8.021 7.903 7.903 541,974 +0.03(+0.43%)
Apr 07, 2004 7.619 7.887 7.384 7.870 1,040,052 +0.20(+2.62%)
Apr 06, 2004 8.205 8.205 7.344 7.669 3,661,535 -0.87(-10.23%)
Apr 05, 2004 8.640 8.704 8.540 8.543 617,522 -0.02(-0.27%)
Apr 02, 2004 8.741 8.868 8.540 8.566 870,741 -0.17(-1.99%)
Apr 01, 2004 8.546 8.888 8.543 8.741 756,076 +0.17(+2.03%)
Mar 31, 2004 8.958 8.958 8.543 8.566 1,099,774 -0.44(-4.91%)
Mar 30, 2004 8.958 9.075 8.868 9.008 885,672 +0.14(+1.59%)
Mar 29, 2004 8.456 8.975 8.288 8.868 1,462,285 +0.67(+8.13%)
Mar 26, 2004 8.034 8.309 8.004 8.201 591,543 +0.23(+2.86%)
Mar 25, 2004 7.666 8.034 7.639 7.974 696,951 +0.34(+4.48%)
Mar 24, 2004 7.532 7.662 7.501 7.632 506,141 +0.13(+1.74%)
Mar 23, 2004 7.491 7.568 7.371 7.501 436,864 +0.08(+1.04%)
Mar 22, 2004 7.542 7.568 7.361 7.424 427,905 -0.08(-1.03%)
Mar 19, 2004 7.368 7.585 7.361 7.501 434,475 +0.14(+1.96%)
Mar 18, 2004 7.133 7.368 7.133 7.357 283,976 +0.16(+2.19%)
Mar 17, 2004 6.999 7.234 6.986 7.200 351,163 +0.21(+3.07%)
Mar 16, 2004 7.301 7.301 6.865 6.986 507,932 -0.30(-4.14%)
Mar 15, 2004 7.368 7.434 7.250 7.287 434,176 +0.07(+0.97%)
Mar 12, 2004 6.915 7.267 6.875 7.217 676,646 +0.44(+6.42%)
Mar 11, 2004 7.217 7.234 6.735 6.781 936,137 -0.46(-6.29%)
Mar 10, 2004 7.301 7.428 7.200 7.237 599,306 -0.03(-0.37%)
Mar 09, 2004 7.150 7.702 7.059 7.264 963,011 +0.20(+2.85%)
Mar 08, 2004 6.932 7.096 6.862 7.063 757,569 +0.30(+4.41%)
Mar 05, 2004 6.614 6.781 6.597 6.765 861,485 +0.15(+2.33%)
Mar 04, 2004 6.497 6.614 6.430 6.611 289,052 +0.15(+2.39%)
Mar 03, 2004 6.433 6.480 6.410 6.457 293,532 -0.02(-0.36%)
Mar 02, 2004 6.530 6.547 6.413 6.480 688,590 -0.05(-0.77%)
Mar 01, 2004 6.534 6.581 6.430 6.530 626,480 +0.08(+1.25%)
Feb 27, 2004 6.447 6.477 6.373 6.450 547,050 +0.06(+1.00%)
Feb 26, 2004 6.112 6.416 6.108 6.386 602,591 +0.28(+4.55%)
Feb 25, 2004 5.984 6.112 5.984 6.108 329,663 +0.12(+2.01%)
Feb 24, 2004 5.891 5.994 5.861 5.988 203,352 +0.10(+1.65%)
Feb 23, 2004 5.934 5.981 5.864 5.891 315,629 -0.11(-1.84%)
Feb 20, 2004 5.897 6.015 5.897 6.001 297,115 +0.10(+1.64%)
Feb 19, 2004 5.974 5.991 5.894 5.904 313,240 -0.06(-0.96%)
Feb 18, 2004 5.794 6.008 5.794 5.961 276,212 +0.15(+2.59%)
Feb 17, 2004 5.961 5.961 5.750 5.810 519,279 -0.15(-2.58%)
Feb 13, 2004 6.105 6.105 5.861 5.964 410,885 -0.14(-2.36%)
Feb 12, 2004 6.031 6.112 6.031 6.108 343,399 +0.11(+1.84%)
Feb 11, 2004 5.861 6.011 5.810 5.998 334,441 +0.13(+2.28%)
Feb 10, 2004 5.777 5.881 5.700 5.864 409,093 +0.17(+3.00%)
Feb 09, 2004 5.660 5.854 5.626 5.693 296,219 +0.11(+1.98%)
Feb 06, 2004 5.559 5.693 5.559 5.583 374,753 +0.04(+0.72%)
Feb 05, 2004 5.660 5.660 5.392 5.542 465,530 -0.12(-2.07%)
Feb 04, 2004 5.747 5.790 5.425 5.660 572,730 -0.11(-1.92%)
Feb 03, 2004 5.994 6.061 5.730 5.770 674,556 -0.09(-1.54%)
Feb 02, 2004 5.442 5.861 5.442 5.861 650,667 +0.50(+9.31%)
Jan 30, 2004 5.375 5.559 5.285 5.362 619,015 -0.10(-1.78%)
Jan 29, 2004 5.750 5.834 5.023 5.459 1,593,971 -0.37(-6.32%)
Jan 28, 2004 6.082 6.098 5.817 5.827 1,514,541 -0.29(-4.71%)
Jan 27, 2004 6.162 6.209 6.078 6.115 480,162 -0.06(-1.03%)
Jan 26, 2004 6.269 6.269 5.737 6.179 1,887,802 -0.52(-7.70%)
Jan 23, 2004 6.614 6.698 6.581 6.694 748,013 +0.13(+1.94%)
Jan 22, 2004 6.644 6.664 6.567 6.567 851,033 -0.09(-1.41%)
Jan 21, 2004 6.524 6.698 6.497 6.661 1,005,712 +0.19(+3.00%)
Jan 20, 2004 6.296 6.614 6.262 6.467 1,023,032 +0.32(+5.23%)
Jan 16, 2004 6.162 6.363 6.128 6.145 1,202,495 +0.05(+0.77%)
Jan 15, 2004 5.861 6.135 5.814 6.098 1,379,570 +0.30(+5.26%)
Jan 14, 2004 5.445 5.857 5.445 5.794 1,459,000 +0.35(+6.46%)
Jan 13, 2004 5.345 5.475 5.341 5.442 273,525 +0.10(+1.82%)
Jan 12, 2004 5.325 5.429 5.301 5.345 240,379 +0.00(+0.06%)
Jan 09, 2004 5.355 5.398 5.274 5.341 307,268 -0.01(-0.19%)
Jan 08, 2004 5.224 5.318 5.224 5.351 294,726 +0.13(+2.44%)
Jan 07, 2004 5.241 5.254 5.127 5.224 228,435 +0.08(+1.63%)
Jan 06, 2004 5.254 5.254 5.124 5.141 324,885 -0.10(-1.92%)
Jan 05, 2004 5.157 5.274 5.157 5.241 530,627 +0.15(+2.96%)
Jan 02, 2004 5.074 5.171 5.023 5.090 251,129 +0.05(+1.00%)
Dec 31, 2003 5.023 5.107 4.960 5.040 125,116 +0.05(+1.01%)
Dec 30, 2003 4.973 5.027 4.940 4.990 167,817 +0.05(+1.02%)
Dec 29, 2003 5.020 5.124 4.997 4.940 408,496 -0.08(-1.60%)
Dec 26, 2003 4.940 5.023 4.893 5.020 88,985 +0.12(+2.53%)
Dec 24, 2003 4.940 4.963 4.889 4.896 98,839 -0.03(-0.54%)
Dec 23, 2003 4.923 4.973 4.873 4.923 295,920 +0.00(+0.00%)
Dec 22, 2003 5.017 5.020 4.943 4.923 320,108 -0.07(-1.34%)
Dec 19, 2003 4.943 5.020 4.940 4.990 540,779 +0.05(+0.95%)
Dec 18, 2003 4.960 5.003 4.923 4.943 358,330 +0.00(+0.07%)
Dec 17, 2003 4.856 4.940 4.856 4.940 266,657 +0.08(+1.58%)
Dec 16, 2003 4.883 4.923 4.883 4.863 283,379 +0.02(+0.48%)
Dec 15, 2003 5.010 5.010 4.796 4.839 405,211 -0.14(-2.76%)
Dec 12, 2003 4.936 5.000 4.933 4.976 227,240 +0.04(+0.75%)
Dec 11, 2003 4.873 4.950 4.859 4.940 358,927 +0.05(+1.03%)
Dec 10, 2003 4.792 4.953 4.792 4.889 318,615 +0.09(+1.81%)
Dec 09, 2003 4.789 4.853 4.722 4.802 250,233 +0.05(+0.99%)
Dec 08, 2003 4.732 4.732 4.722 4.755 264,567 +0.06(+1.36%)
Dec 05, 2003 4.688 4.725 4.672 4.692 146,616 +0.02(+0.43%)
Dec 04, 2003 4.685 4.735 4.655 4.672 223,956 +0.02(+0.50%)
Dec 03, 2003 4.688 4.688 4.605 4.648 163,637 +0.03(+0.58%)
Dec 02, 2003 4.571 4.658 4.571 4.621 232,317 +0.10(+2.15%)
Dec 01, 2003 4.441 4.601 4.441 4.524 274,719 +0.12(+2.74%)
Nov 28, 2003 4.487 4.501 4.387 4.404 162,442 -0.07(-1.65%)
Nov 26, 2003 4.464 4.481 4.390 4.477 227,539 +0.01(+0.30%)
Nov 25, 2003 4.421 4.437 4.404 4.464 199,470 +0.06(+1.37%)
Nov 24, 2003 4.370 4.387 4.357 4.404 105,110 +0.05(+1.08%)
Nov 21, 2003 4.370 4.370 4.354 4.357 140,345 -0.01(-0.15%)
Nov 20, 2003 4.354 4.407 4.323 4.364 130,790 -0.01(-0.23%)
Nov 19, 2003 4.454 4.471 4.370 4.374 203,650 -0.05(-1.14%)
Nov 18, 2003 4.367 4.451 4.367 4.424 237,990 +0.06(+1.46%)
Nov 17, 2003 4.350 4.394 4.323 4.360 259,490 +0.04(+0.93%)
Nov 14, 2003 4.317 4.320 4.293 4.320 100,929 +0.00(+0.08%)
Nov 13, 2003 4.290 4.337 4.253 4.317 161,547 +0.06(+1.34%)
Nov 12, 2003 4.287 4.287 4.206 4.260 116,457 -0.01(-0.31%)
Nov 11, 2003 4.266 4.300 4.253 4.273 129,894 -0.00(-0.08%)
Nov 10, 2003 4.337 4.337 4.256 4.277 94,658 -0.04(-0.93%)
Nov 07, 2003 4.354 4.354 4.277 4.317 127,505 +0.02(+0.39%)
Nov 06, 2003 4.320 4.320 4.290 4.300 67,485 -0.01(-0.23%)
Nov 05, 2003 4.119 4.320 4.273 4.310 92,867 +0.01(+0.16%)
Nov 04, 2003 4.119 4.303 4.119 4.303 196,681 +0.18(+4.47%)
Nov 03, 2003 4.109 4.166 4.106 4.119 179,075 -0.02(-0.40%)
Oct 31, 2003 4.203 4.206 4.153 4.136 213,803 -0.05(-1.20%)
Oct 30, 2003 4.019 4.183 4.019 4.186 396,253 -0.05(-1.19%)
Oct 29, 2003 4.320 4.343 4.156 4.236 267,254 -0.09(-2.01%)
Oct 28, 2003 4.360 4.377 4.360 4.323 294,726 -0.04(-0.84%)
Oct 27, 2003 4.414 4.417 4.354 4.360 325,184 -0.08(-1.88%)
Oct 24, 2003 4.437 4.481 4.421 4.444 283,677 +0.01(+0.23%)
Oct 23, 2003 4.437 4.484 4.394 4.434 216,192 +0.03(+0.61%)
Oct 22, 2003 4.354 4.437 4.343 4.407 236,199 +0.09(+2.02%)
Oct 21, 2003 4.437 4.437 4.273 4.320 347,281 -0.12(-2.71%)
Oct 20, 2003 4.451 4.471 4.437 4.441 269,344 -0.01(-0.23%)
Oct 17, 2003 4.437 4.454 4.410 4.451 225,449 +0.03(+0.68%)
Oct 16, 2003 4.467 4.467 4.357 4.421 195,887 -0.05(-1.05%)
Oct 15, 2003 4.484 4.514 4.421 4.467 238,289 -0.01(-0.15%)
Oct 14, 2003 4.504 4.511 4.471 4.474 250,831 -0.01(-0.22%)
Oct 13, 2003 4.421 4.498 4.421 4.484 237,393 +0.08(+1.83%)
Oct 10, 2003 4.354 4.417 4.354 4.404 171,699 +0.04(+0.84%)
Oct 09, 2003 4.421 4.437 4.367 4.367 249,636 -0.03(-0.61%)
Oct 08, 2003 4.354 4.394 4.340 4.394 210,220 +0.08(+1.78%)
Oct 07, 2003 4.283 4.337 4.270 4.317 276,511 +0.08(+1.90%)
Oct 06, 2003 4.186 4.266 4.169 4.236 276,809 +0.10(+2.35%)
Oct 03, 2003 4.106 4.287 4.106 4.139 717,854 +0.03(+0.82%)
Oct 02, 2003 3.945 4.605 3.767 4.106 3,749,923 -0.69(-14.33%)
Oct 01, 2003 4.621 4.812 4.571 4.792 304,879 +0.17(+3.70%)
Sep 30, 2003 4.775 4.779 4.692 4.621 243,963 -0.17(-3.50%)
Sep 29, 2003 4.725 4.786 4.725 4.789 138,255 +0.07(+1.42%)
Sep 26, 2003 4.762 4.819 4.695 4.722 210,817 -0.04(-0.77%)
Sep 25, 2003 4.759 4.816 4.759 4.759 287,261 -0.01(-0.21%)
Sep 24, 2003 4.638 4.755 4.638 4.769 356,538 +0.12(+2.59%)
Sep 23, 2003 4.524 4.688 4.524 4.648 391,475 +0.10(+2.13%)
Sep 22, 2003 4.487 4.551 4.467 4.551 267,851 +0.08(+1.87%)
Sep 19, 2003 4.491 4.491 4.431 4.467 257,699 +0.04(+0.98%)
Sep 18, 2003 4.404 4.551 4.404 4.424 259,192 +0.04(+0.84%)
Sep 17, 2003 4.498 4.498 4.364 4.387 404,017 -0.03(-0.76%)
Sep 16, 2003 4.421 4.487 4.404 4.421 243,963 +0.00(+0.08%)
Sep 15, 2003 4.454 4.551 4.387 4.417 346,982 -0.04(-0.90%)
Sep 12, 2003 4.514 4.521 4.454 4.457 183,345 -0.06(-1.26%)
Sep 11, 2003 4.591 4.598 4.487 4.514 269,344 -0.04(-0.81%)
Sep 10, 2003 4.571 4.598 4.528 4.551 160,651 +0.04(+0.97%)
Sep 09, 2003 4.638 4.638 4.504 4.508 408,794 -0.08(-1.75%)
Sep 08, 2003 4.618 4.665 4.571 4.588 335,337 -0.05(-1.01%)
Sep 05, 2003 4.605 4.635 4.605 4.635 176,477 +0.05(+1.17%)
Sep 04, 2003 4.608 4.608 4.521 4.581 179,165 -0.04(-0.80%)
Sep 03, 2003 4.571 4.628 4.494 4.618 410,287 -0.00(-0.07%)
Sep 02, 2003 4.642 4.642 4.554 4.621 211,713 -0.02(-0.36%)
Aug 29, 2003 4.668 4.668 4.621 4.638 188,720 -0.02(-0.36%)
Aug 28, 2003 4.668 4.672 4.605 4.655 142,137 +0.02(+0.36%)
Aug 27, 2003 4.672 4.672 4.605 4.638 143,332 -0.03(-0.72%)
Aug 26, 2003 4.638 4.688 4.571 4.672 142,436 +0.05(+1.09%)
Aug 25, 2003 4.665 4.685 4.521 4.621 142,734 +0.02(+0.51%)
Aug 22, 2003 4.588 4.665 4.521 4.598 146,019 +0.07(+1.55%)
Aug 21, 2003 4.605 4.668 4.528 4.528 200,067 -0.06(-1.24%)
Aug 20, 2003 4.655 4.688 4.571 4.585 137,658 -0.07(-1.58%)
Aug 19, 2003 4.658 4.705 4.652 4.658 182,449 -0.01(-0.29%)
Aug 18, 2003 4.709 4.709 4.638 4.672 273,226 -0.03(-0.71%)
Aug 15, 2003 4.705 4.705 4.705 4.705 25,381 +0.02(+0.43%)
Aug 14, 2003 4.605 4.688 4.605 4.685 62,707 +0.06(+1.38%)
Aug 13, 2003 4.688 4.739 4.621 4.621 115,262 -0.03(-0.72%)
Aug 12, 2003 4.722 4.732 4.655 4.655 177,671 -0.01(-0.29%)
Aug 11, 2003 4.595 4.739 4.595 4.668 107,499 +0.11(+2.35%)
Aug 08, 2003 4.605 4.755 4.561 4.561 119,741 +0.02(+0.52%)
Aug 07, 2003 4.521 4.554 4.471 4.538 89,582 +0.08(+1.88%)
Aug 06, 2003 4.565 4.565 4.424 4.454 318,615 -0.12(-2.56%)
Aug 05, 2003 4.628 4.685 4.568 4.571 195,289 +0.01(+0.22%)
Aug 04, 2003 4.638 4.739 4.554 4.561 224,553 -0.03(-0.58%)
Aug 01, 2003 4.655 4.672 4.554 4.588 450,600 -0.10(-2.21%)
Jul 31, 2003 4.772 4.806 4.688 4.692 157,963 -0.08(-1.68%)
Jul 30, 2003 4.772 4.772 4.725 4.772 152,588 +0.02(+0.49%)
Jul 29, 2003 4.853 4.853 4.722 4.749 189,914 -0.10(-2.14%)
Jul 28, 2003 4.722 4.856 4.688 4.853 206,338 +0.08(+1.61%)
Jul 25, 2003 4.822 4.822 4.588 4.775 356,538 -0.16(-3.26%)
Jul 24, 2003 5.007 5.053 4.849 4.936 303,983 -0.33(-6.35%)
Jul 23, 2003 5.231 5.274 5.228 5.271 328,767 +0.04(+0.83%)
Jul 22, 2003 5.274 5.291 5.224 5.228 360,420 -0.06(-1.20%)
Jul 21, 2003 5.288 5.291 5.231 5.291 295,025 +0.07(+1.28%)
Jul 18, 2003 5.254 5.288 5.207 5.224 218,879 +0.02(+0.39%)
Jul 17, 2003 5.224 5.274 5.141 5.204 206,935 -0.02(-0.38%)
Jul 16, 2003 5.194 5.254 5.167 5.224 210,518 +0.02(+0.39%)
Jul 15, 2003 5.251 5.274 5.151 5.204 258,296 -0.04(-0.70%)
Jul 14, 2003 5.258 5.258 5.204 5.241 310,254 -0.03(-0.51%)
Jul 11, 2003 5.124 5.268 5.090 5.268 349,670 +0.11(+2.14%)
Jul 10, 2003 5.231 5.231 5.087 5.157 146,616 -0.07(-1.28%)
Jul 09, 2003 5.157 5.224 5.124 5.224 320,108 +0.10(+2.03%)
Jul 08, 2003 5.104 5.184 5.090 5.120 230,525 +0.06(+1.26%)
Jul 07, 2003 4.950 5.063 4.950 5.057 360,718 +0.15(+3.00%)
Jul 03, 2003 4.940 4.953 4.893 4.909 119,443 -0.04(-0.88%)
Jul 02, 2003 4.822 4.953 4.822 4.953 186,630 +0.14(+2.85%)
Jul 01, 2003 4.755 4.816 4.658 4.816 249,039 +0.06(+1.27%)
Jun 30, 2003 4.772 4.873 4.722 4.755 197,977 -0.02(-0.35%)
Jun 27, 2003 4.698 4.806 4.688 4.772 316,226 +0.15(+3.26%)
Jun 26, 2003 4.384 4.658 4.384 4.621 459,558 +0.24(+5.42%)
Jun 25, 2003 4.789 4.789 4.360 4.384 1,325,223 -0.57(-11.43%)
Jun 24, 2003 5.358 5.358 4.856 4.950 835,804 -0.40(-7.39%)
Jun 23, 2003 5.425 5.439 5.341 5.345 203,053 -0.01(-0.25%)
Jun 20, 2003 5.442 5.442 5.308 5.358 229,331 +0.03(+0.63%)
Jun 19, 2003 5.341 5.368 5.281 5.325 162,741 +0.02(+0.32%)
Jun 18, 2003 5.341 5.358 5.224 5.308 200,963 -0.05(-0.94%)
Jun 17, 2003 5.395 5.425 5.328 5.358 131,686 -0.06(-1.17%)
Jun 16, 2003 5.358 5.425 5.325 5.422 160,949 +0.12(+2.21%)
Jun 13, 2003 5.261 5.489 5.191 5.305 293,233 +0.04(+0.83%)
Jun 12, 2003 5.492 5.492 5.241 5.261 337,128 -0.23(-4.21%)
Jun 11, 2003 5.475 5.509 5.432 5.492 286,664 +0.04(+0.68%)
Jun 10, 2003 5.418 5.475 5.398 5.455 189,616 +0.00(+0.06%)
Jun 09, 2003 5.425 5.475 5.392 5.452 210,220 +0.09(+1.75%)
Jun 06, 2003 5.425 5.485 5.278 5.358 285,469 +0.00(+0.06%)
Jun 05, 2003 5.442 5.459 5.325 5.355 205,741 -0.07(-1.24%)
Jun 04, 2003 5.141 5.442 5.141 5.422 220,970 +0.23(+4.45%)
Jun 03, 2003 5.258 5.311 5.094 5.191 185,734 +0.00(+0.00%)
Jun 02, 2003 5.238 5.238 5.144 5.191 328,767 +0.05(+1.04%)
May 30, 2003 5.090 5.171 4.993 5.137 336,830 +0.05(+0.92%)
May 29, 2003 5.368 5.375 4.923 5.090 619,910 -0.28(-5.18%)
May 28, 2003 5.660 5.660 5.365 5.368 347,580 -0.24(-4.30%)
May 27, 2003 5.492 5.656 5.429 5.609 394,461 +0.20(+3.72%)
May 23, 2003 5.325 5.439 5.308 5.408 449,405 +0.16(+3.13%)
May 22, 2003 5.134 5.325 5.107 5.244 453,287 +0.18(+3.50%)
May 21, 2003 5.087 5.120 5.043 5.067 160,949 +0.01(+0.20%)
May 20, 2003 4.990 5.057 4.963 5.057 186,033 +0.10(+2.03%)
May 19, 2003 5.000 5.017 4.956 4.956 211,713 -0.00(-0.07%)
May 16, 2003 5.010 5.020 4.960 4.960 323,990 +0.03(+0.68%)
May 15, 2003 4.973 5.007 4.896 4.926 284,275 +0.03(+0.62%)
May 14, 2003 4.940 4.940 4.842 4.896 285,768 +0.03(+0.55%)
May 13, 2003 4.873 4.906 4.806 4.869 210,518 +0.06(+1.32%)
May 12, 2003 4.749 4.873 4.705 4.806 384,607 +0.13(+2.87%)
May 09, 2003 4.789 4.789 4.605 4.672 459,856 -0.05(-1.06%)
May 08, 2003 4.739 4.752 4.722 4.722 223,657 +0.00(+0.07%)
May 07, 2003 4.755 4.755 4.695 4.719 365,795 -0.00(-0.07%)
May 06, 2003 4.729 4.739 4.705 4.722 443,433 +0.02(+0.43%)
May 05, 2003 4.605 4.729 4.588 4.702 631,855 +0.20(+4.39%)
May 02, 2003 4.521 4.558 4.484 4.504 151,095 +0.02(+0.52%)
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.