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 (%)
May 24, 2011 8.905 8.965 8.658 8.691 1,466,763 -0.22(-2.48%)
May 23, 2011 8.912 8.957 8.800 8.912 796,018 -0.09(-0.96%)
May 20, 2011 8.953 9.062 8.929 8.998 1,026,906 +0.00(+0.04%)
May 19, 2011 9.021 9.069 8.942 8.994 689,753 +0.03(+0.33%)
May 18, 2011 8.957 8.976 8.834 8.965 866,101 +0.05(+0.55%)
May 17, 2011 8.792 9.021 8.755 8.916 1,445,771 +0.09(+1.06%)
May 16, 2011 8.980 8.980 8.785 8.822 967,758 -0.17(-1.90%)
May 13, 2011 8.982 9.148 8.971 8.993 1,254,359 +0.05(+0.54%)
May 12, 2011 8.842 9.019 8.727 8.945 1,290,590 +0.09(+1.04%)
May 11, 2011 9.063 9.148 8.834 8.853 1,824,373 -0.21(-2.28%)
May 10, 2011 9.130 9.130 8.967 9.060 2,190,893 +0.01(+0.16%)
May 09, 2011 8.450 9.182 8.391 9.045 3,700,700 +0.77(+9.29%)
May 06, 2011 8.283 8.483 8.269 8.276 1,113,157 +0.01(+0.13%)
May 05, 2011 8.320 8.372 8.228 8.265 1,060,919 -0.05(-0.62%)
May 04, 2011 8.435 8.531 8.224 8.317 1,215,066 -0.13(-1.57%)
May 03, 2011 8.502 8.575 8.350 8.450 864,524 -0.08(-0.91%)
May 02, 2011 8.539 8.542 8.527 8.527 1,040,131 +0.03(+0.39%)
Apr 29, 2011 8.502 8.509 8.428 8.494 906,779 -0.02(-0.26%)
Apr 28, 2011 8.461 8.531 8.457 8.516 1,301,100 +0.01(+0.17%)
Apr 27, 2011 8.509 8.524 8.465 8.502 668,746 +0.00(+0.00%)
Apr 26, 2011 8.428 8.524 8.385 8.502 988,236 +0.07(+0.88%)
Apr 25, 2011 8.383 8.446 8.317 8.428 1,249,384 +0.17(+2.01%)
Apr 21, 2011 8.254 8.295 8.174 8.261 1,205,083 +0.00(+0.00%)
Apr 20, 2011 8.276 8.332 8.239 8.261 1,270,545 +0.03(+0.36%)
Apr 19, 2011 8.439 8.465 8.191 8.232 1,989,574 -0.22(-2.58%)
Apr 18, 2011 8.524 8.524 8.417 8.450 1,230,655 -0.11(-1.30%)
Apr 15, 2011 8.620 8.650 8.520 8.561 1,177,859 -0.08(-0.90%)
Apr 14, 2011 8.598 8.649 8.557 8.638 746,851 -0.01(-0.17%)
Apr 13, 2011 8.782 8.797 8.601 8.653 1,122,182 -0.09(-1.06%)
Apr 12, 2011 8.819 8.867 8.598 8.746 1,574,836 -0.13(-1.50%)
Apr 11, 2011 8.986 9.019 8.853 8.879 1,139,280 -0.14(-1.56%)
Apr 08, 2011 9.160 9.174 8.978 9.019 977,322 -0.11(-1.21%)
Apr 07, 2011 9.111 9.174 9.086 9.130 700,004 +0.04(+0.41%)
Apr 06, 2011 9.012 9.100 9.012 9.093 824,219 +0.11(+1.19%)
Apr 05, 2011 9.052 9.103 8.919 8.986 1,139,448 -0.07(-0.82%)
Apr 04, 2011 9.215 9.241 9.056 9.060 1,297,745 -0.15(-1.65%)
Apr 01, 2011 9.274 9.311 9.204 9.211 754,293 +0.03(+0.32%)
Mar 31, 2011 9.204 9.252 9.171 9.182 1,094,495 +0.00(+0.04%)
Mar 30, 2011 9.337 9.392 9.174 9.178 2,039,175 -0.16(-1.70%)
Mar 29, 2011 9.274 9.385 9.274 9.337 872,927 +0.05(+0.52%)
Mar 28, 2011 9.426 9.477 9.289 9.289 1,015,658 -0.10(-1.06%)
Mar 25, 2011 9.370 9.444 9.352 9.389 784,602 +0.04(+0.40%)
Mar 24, 2011 9.448 9.481 9.333 9.352 794,768 -0.09(-0.90%)
Mar 23, 2011 9.466 9.509 9.374 9.437 716,415 -0.02(-0.20%)
Mar 22, 2011 9.426 9.570 9.400 9.455 688,623 +0.00(+0.04%)
Mar 21, 2011 9.437 9.459 9.395 9.452 942,174 +0.05(+0.55%)
Mar 18, 2011 9.363 9.418 9.278 9.400 1,345,850 +0.11(+1.23%)
Mar 17, 2011 9.466 9.481 9.263 9.285 1,793,826 -0.04(-0.48%)
Mar 16, 2011 9.596 9.677 9.322 9.330 2,332,917 -0.11(-1.17%)
Mar 15, 2011 9.466 9.562 9.348 9.440 2,541,811 +0.09(+0.99%)
Mar 14, 2011 9.237 9.363 9.182 9.348 1,276,559 +0.07(+0.80%)
Mar 11, 2011 9.152 9.330 9.152 9.274 1,061,068 +0.03(+0.28%)
Mar 10, 2011 9.363 9.389 9.178 9.248 1,380,755 -0.19(-2.00%)
Mar 09, 2011 9.263 9.537 9.263 9.437 1,439,069 +0.15(+1.63%)
Mar 08, 2011 9.219 9.315 9.215 9.285 882,409 +0.03(+0.36%)
Mar 07, 2011 9.193 9.274 9.189 9.252 1,323,649 +0.05(+0.52%)
Mar 04, 2011 9.078 9.215 9.063 9.204 1,136,074 +0.11(+1.22%)
Mar 03, 2011 9.082 9.160 9.045 9.093 979,922 +0.06(+0.61%)
Mar 02, 2011 8.912 9.082 8.912 9.038 716,986 +0.09(+1.03%)
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.