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 )

3.955 -0.025 (-0.63%)
Streaming Delayed Price Updated: 2:51 PM EDT, Jul 1, 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 (%)
Jul 31, 2012 4.490 4.551 4.452 4.452 682,903 -0.03(-0.76%)
Jul 30, 2012 4.524 4.524 4.425 4.486 912,684 -0.03(-0.59%)
Jul 27, 2012 4.444 4.566 4.395 4.513 1,046,619 +0.12(+2.77%)
Jul 26, 2012 4.505 4.509 4.376 4.391 966,912 -0.03(-0.60%)
Jul 25, 2012 4.498 4.528 4.399 4.418 907,570 -0.06(-1.36%)
Jul 24, 2012 4.699 4.711 4.452 4.479 2,459,815 -0.30(-6.22%)
Jul 23, 2012 4.825 4.825 4.756 4.775 748,681 -0.08(-1.65%)
Jul 20, 2012 4.821 4.901 4.821 4.855 628,622 -0.00(-0.08%)
Jul 19, 2012 4.931 4.958 4.851 4.859 602,439 -0.06(-1.24%)
Jul 18, 2012 4.909 4.977 4.897 4.920 882,269 +0.01(+0.15%)
Jul 17, 2012 4.947 4.958 4.859 4.912 648,622 -0.02(-0.31%)
Jul 16, 2012 4.916 4.943 4.859 4.928 542,518 +0.01(+0.15%)
Jul 13, 2012 4.928 4.985 4.878 4.920 958,013 +0.02(+0.31%)
Jul 12, 2012 4.909 4.928 4.840 4.905 664,314 -0.03(-0.69%)
Jul 11, 2012 5.019 5.030 4.897 4.939 1,107,391 -0.06(-1.14%)
Jul 10, 2012 5.137 5.182 4.958 4.996 567,093 -0.11(-2.23%)
Jul 09, 2012 5.194 5.194 5.095 5.110 478,437 -0.08(-1.61%)
Jul 06, 2012 5.152 5.243 5.152 5.194 624,780 -0.02(-0.44%)
Jul 05, 2012 5.236 5.247 5.156 5.217 710,768 -0.04(-0.80%)
Jul 03, 2012 5.171 5.281 5.156 5.259 870,362 +0.08(+1.54%)
Jul 02, 2012 5.167 5.182 5.038 5.179 999,288 +0.02(+0.29%)
Jun 29, 2012 5.087 5.190 5.000 5.163 2,003,306 +0.18(+3.67%)
Jun 28, 2012 4.905 4.992 4.882 4.981 1,179,903 +0.05(+1.08%)
Jun 27, 2012 4.893 4.969 4.848 4.928 1,080,117 +0.05(+0.94%)
Jun 26, 2012 4.844 4.909 4.794 4.882 769,178 +0.03(+0.71%)
Jun 25, 2012 4.870 4.943 4.832 4.848 600,310 -0.10(-2.00%)
Jun 22, 2012 4.962 5.042 4.859 4.947 1,207,585 +0.01(+0.23%)
Jun 21, 2012 5.061 5.099 4.931 4.935 770,281 -0.16(-3.06%)
Jun 20, 2012 5.091 5.175 5.034 5.091 734,040 +0.00(+0.00%)
Jun 19, 2012 4.966 5.103 4.954 5.091 636,535 +0.16(+3.16%)
Jun 18, 2012 4.901 4.996 4.855 4.935 850,879 -0.02(-0.31%)
Jun 15, 2012 4.912 4.969 4.832 4.950 1,018,318 +0.05(+1.09%)
Jun 14, 2012 4.825 4.920 4.779 4.897 912,009 +0.06(+1.34%)
Jun 13, 2012 4.905 4.947 4.802 4.832 981,340 -0.09(-1.85%)
Jun 12, 2012 4.977 5.053 4.889 4.924 717,635 -0.02(-0.39%)
Jun 11, 2012 5.141 5.152 4.939 4.943 720,214 -0.15(-2.99%)
Jun 08, 2012 5.030 5.129 4.947 5.095 862,419 +0.02(+0.45%)
Jun 07, 2012 5.091 5.137 4.985 5.072 1,216,806 +0.02(+0.45%)
Jun 06, 2012 4.756 5.061 4.739 5.049 1,252,769 +0.33(+7.10%)
Jun 05, 2012 4.631 4.749 4.623 4.714 593,747 +0.08(+1.64%)
Jun 04, 2012 4.676 4.768 4.566 4.638 1,271,184 -0.02(-0.49%)
Jun 01, 2012 4.619 4.772 4.593 4.661 1,290,175 -0.11(-2.31%)
May 31, 2012 4.870 4.874 4.661 4.772 1,528,364 -0.10(-2.03%)
May 30, 2012 5.019 5.038 4.870 4.870 1,277,250 -0.22(-4.33%)
May 29, 2012 5.110 5.129 5.023 5.091 845,999 +0.03(+0.53%)
May 25, 2012 5.030 5.137 4.996 5.065 892,485 +0.04(+0.76%)
May 24, 2012 5.110 5.110 4.985 5.026 697,899 -0.06(-1.27%)
May 23, 2012 5.023 5.118 4.958 5.091 1,007,645 +0.05(+0.90%)
May 22, 2012 5.209 5.240 4.992 5.045 1,059,996 -0.15(-2.93%)
May 21, 2012 4.992 5.221 4.969 5.198 994,586 +0.22(+4.35%)
May 18, 2012 5.125 5.125 4.973 4.981 1,101,068 -0.05(-1.06%)
May 17, 2012 5.004 5.125 5.004 5.034 1,453,340 +0.03(+0.53%)
May 16, 2012 5.251 5.262 4.988 5.007 2,030,888 -0.14(-2.73%)
May 15, 2012 5.111 5.171 5.081 5.148 1,097,565 +0.03(+0.65%)
May 14, 2012 5.122 5.193 5.100 5.115 926,119 -0.04(-0.87%)
May 11, 2012 5.148 5.200 5.100 5.159 1,132,858 -0.03(-0.65%)
May 10, 2012 5.193 5.207 5.141 5.193 1,341,073 +0.04(+0.87%)
May 09, 2012 5.118 5.189 5.025 5.148 1,362,448 +0.02(+0.44%)
May 08, 2012 5.014 5.148 4.966 5.126 2,116,689 +0.17(+3.53%)
May 07, 2012 4.958 5.025 4.891 4.951 1,416,484 -0.01(-0.15%)
May 04, 2012 5.118 5.141 4.951 4.958 2,103,810 -0.17(-3.41%)
May 03, 2012 5.338 5.338 5.118 5.133 1,463,084 -0.22(-4.10%)
May 02, 2012 5.346 5.383 5.290 5.353 734,216 -0.03(-0.48%)
May 01, 2012 5.401 5.476 5.353 5.379 985,004 -0.03(-0.48%)
Apr 30, 2012 5.375 5.458 5.353 5.405 787,444 +0.01(+0.14%)
Apr 27, 2012 5.323 5.413 5.256 5.398 880,185 +0.09(+1.61%)
Apr 26, 2012 5.293 5.360 5.282 5.312 797,335 +0.00(+0.00%)
Apr 25, 2012 5.275 5.316 5.212 5.312 1,102,615 +0.09(+1.78%)
Apr 24, 2012 5.141 5.286 5.104 5.219 975,948 +0.08(+1.52%)
Apr 23, 2012 5.215 5.234 5.100 5.141 1,155,687 -0.13(-2.54%)
Apr 20, 2012 5.319 5.342 5.212 5.275 1,101,490 +0.10(+1.94%)
Apr 19, 2012 5.189 5.282 5.156 5.174 1,403,842 -0.02(-0.36%)
Apr 18, 2012 5.323 5.334 5.193 5.193 1,778,831 -0.14(-2.65%)
Apr 17, 2012 5.316 5.420 5.316 5.334 832,478 +0.07(+1.34%)
Apr 16, 2012 5.316 5.383 5.260 5.264 919,527 -0.03(-0.63%)
Apr 13, 2012 5.386 5.416 5.271 5.297 656,860 -0.11(-2.06%)
Apr 12, 2012 5.353 5.427 5.290 5.409 835,830 +0.05(+0.90%)
Apr 11, 2012 5.297 5.390 5.275 5.360 1,000,542 +0.12(+2.35%)
Apr 10, 2012 5.498 5.520 5.212 5.238 1,977,350 -0.28(-5.00%)
Apr 09, 2012 5.591 5.591 5.446 5.513 1,336,022 -0.14(-2.44%)
Apr 05, 2012 5.647 5.692 5.611 5.651 704,287 -0.04(-0.65%)
Apr 04, 2012 5.781 5.814 5.587 5.688 1,520,320 -0.14(-2.36%)
Apr 03, 2012 5.807 5.882 5.785 5.826 978,022 -0.02(-0.38%)
Apr 02, 2012 5.911 5.941 5.792 5.848 1,356,662 -0.06(-1.07%)
Mar 30, 2012 5.945 5.972 5.822 5.911 1,782,664 +0.03(+0.51%)
Mar 29, 2012 5.796 5.908 5.718 5.882 1,829,958 +0.04(+0.77%)
Mar 28, 2012 5.580 5.859 5.580 5.837 2,880,410 +0.29(+5.31%)
Mar 27, 2012 5.539 5.647 5.528 5.543 1,383,396 +0.01(+0.27%)
Mar 26, 2012 5.550 5.584 5.472 5.528 1,659,086 +0.02(+0.41%)
Mar 23, 2012 5.461 5.528 5.346 5.506 1,258,631 +0.04(+0.68%)
Mar 22, 2012 5.569 5.576 5.420 5.468 1,607,001 -0.17(-2.97%)
Mar 21, 2012 5.539 5.666 5.498 5.636 1,398,279 +0.09(+1.61%)
Mar 20, 2012 5.632 5.643 5.461 5.547 2,414,786 -0.15(-2.61%)
Mar 19, 2012 5.710 5.878 5.677 5.695 3,035,660 +0.00(+0.07%)
Mar 16, 2012 5.502 5.766 5.480 5.692 6,027,272 +0.33(+6.11%)
Mar 15, 2012 5.174 5.435 5.070 5.364 3,807,628 +0.27(+5.26%)
Mar 14, 2012 5.141 5.156 5.063 5.096 1,255,252 -0.06(-1.16%)
Mar 13, 2012 5.011 5.156 4.973 5.156 1,209,656 +0.19(+3.90%)
Mar 12, 2012 4.999 5.018 4.906 4.962 917,114 -0.04(-0.89%)
Mar 09, 2012 4.962 5.074 4.917 5.007 1,020,668 +0.04(+0.90%)
Mar 08, 2012 4.958 4.996 4.884 4.962 991,137 +0.04(+0.83%)
Mar 07, 2012 4.862 4.962 4.847 4.921 1,227,534 +0.07(+1.46%)
Mar 06, 2012 5.044 5.048 4.850 4.850 3,455,599 -0.27(-5.24%)
Mar 05, 2012 5.185 5.200 5.063 5.118 1,958,140 -0.06(-1.15%)
Mar 02, 2012 5.264 5.267 5.145 5.178 1,584,860 -0.07(-1.28%)
Mar 01, 2012 5.241 5.353 5.226 5.245 1,966,709 +0.04(+0.86%)
Feb 29, 2012 5.375 5.487 5.182 5.200 3,712,028 -0.17(-3.25%)
Feb 28, 2012 5.554 5.580 5.342 5.375 2,010,156 -0.16(-2.96%)
Feb 27, 2012 5.431 5.584 5.368 5.539 1,509,556 +0.11(+1.99%)
Feb 24, 2012 5.517 5.576 5.424 5.431 2,569,399 -0.09(-1.62%)
Feb 23, 2012 5.316 5.554 5.316 5.520 2,102,851 +0.23(+4.44%)
Feb 22, 2012 5.383 5.394 5.279 5.286 1,834,030 -0.12(-2.20%)
Feb 21, 2012 5.502 5.591 5.398 5.405 3,162,972 -0.06(-1.16%)
Feb 17, 2012 5.436 5.552 5.436 5.468 4,108,648 +0.08(+1.49%)
Feb 16, 2012 5.180 5.399 5.162 5.388 5,133,033 +0.24(+4.75%)
Feb 15, 2012 5.158 5.158 5.074 5.144 2,800,432 +0.06(+1.22%)
Feb 14, 2012 5.049 5.144 4.990 5.082 2,823,927 +0.07(+1.38%)
Feb 13, 2012 4.980 5.093 4.928 5.012 2,347,157 +0.01(+0.15%)
Feb 10, 2012 5.107 5.115 4.983 5.005 2,656,400 -0.19(-3.72%)
Feb 09, 2012 5.242 5.286 5.155 5.198 1,069,683 -0.04(-0.77%)
Feb 08, 2012 5.257 5.297 5.213 5.239 1,746,414 -0.02(-0.35%)
Feb 07, 2012 5.330 5.366 5.235 5.257 1,707,450 -0.07(-1.23%)
Feb 06, 2012 5.155 5.410 5.144 5.322 2,305,970 +0.16(+3.18%)
Feb 03, 2012 5.169 5.195 5.115 5.158 1,887,066 +0.03(+0.50%)
Feb 02, 2012 5.144 5.144 5.067 5.133 1,402,621 +0.03(+0.50%)
Feb 01, 2012 5.107 5.177 5.060 5.107 2,535,290 +0.05(+1.01%)
Jan 31, 2012 5.133 5.166 5.016 5.056 2,708,636 -0.04(-0.79%)
Jan 30, 2012 5.122 5.180 5.085 5.096 2,331,771 -0.04(-0.85%)
Jan 27, 2012 5.089 5.209 5.089 5.140 2,977,583 +0.04(+0.79%)
Jan 26, 2012 5.104 5.144 5.053 5.100 3,339,213 +0.03(+0.58%)
Jan 25, 2012 5.016 5.104 4.965 5.071 3,004,885 +0.05(+1.09%)
Jan 24, 2012 5.023 5.042 4.976 5.016 2,143,049 -0.02(-0.36%)
Jan 23, 2012 5.085 5.136 4.936 5.034 3,022,975 -0.06(-1.22%)
Jan 20, 2012 5.074 5.140 5.049 5.096 2,910,217 +0.01(+0.29%)
Jan 19, 2012 5.038 5.162 5.020 5.082 10,979,919 -0.60(-10.53%)
Jan 18, 2012 5.545 5.713 5.530 5.680 3,221,066 +0.15(+2.70%)
Jan 17, 2012 5.490 5.600 5.440 5.530 2,184,140 +0.15(+2.71%)
Jan 13, 2012 5.403 5.468 5.253 5.384 3,421,822 +0.06(+1.10%)
Jan 12, 2012 5.169 5.363 5.136 5.326 1,647,883 +0.18(+3.47%)
Jan 11, 2012 5.111 5.162 5.060 5.147 1,348,518 +0.03(+0.50%)
Jan 10, 2012 4.925 5.125 4.919 5.122 2,674,558 +0.24(+4.93%)
Jan 09, 2012 4.779 4.918 4.779 4.881 1,416,398 +0.10(+2.14%)
Jan 06, 2012 4.797 4.885 4.742 4.779 1,822,414 -0.02(-0.38%)
Jan 05, 2012 4.662 4.808 4.607 4.797 1,402,763 +0.12(+2.49%)
Jan 04, 2012 4.622 4.720 4.545 4.680 2,063,087 +0.31(+7.01%)
Dec 30, 2011 4.283 4.389 4.257 4.374 2,195,924 +0.09(+2.13%)
Dec 29, 2011 4.286 4.330 4.261 4.283 1,289,269 +0.00(+0.09%)
Dec 28, 2011 4.323 4.334 4.246 4.279 1,264,480 -0.05(-1.10%)
Dec 27, 2011 4.396 4.429 4.319 4.327 1,198,214 -0.06(-1.33%)
Dec 23, 2011 4.414 4.440 4.367 4.385 1,004,141 +0.08(+1.78%)
Dec 21, 2011 4.297 4.327 4.265 4.308 1,270,538 -0.01(-0.34%)
Dec 20, 2011 4.378 4.410 4.283 4.323 1,624,791 +0.06(+1.37%)
Dec 19, 2011 4.451 4.480 4.254 4.265 1,437,056 -0.16(-3.63%)
Dec 16, 2011 4.469 4.516 4.381 4.425 1,299,647 +0.02(+0.41%)
Dec 15, 2011 4.410 4.472 4.363 4.407 1,045,805 +0.05(+1.26%)
Dec 14, 2011 4.414 4.451 4.345 4.352 1,717,645 -0.10(-2.21%)
Dec 13, 2011 4.618 4.699 4.425 4.451 1,258,087 -0.15(-3.33%)
Dec 12, 2011 4.633 4.653 4.560 4.604 1,043,203 -0.09(-1.94%)
Dec 09, 2011 4.662 4.717 4.586 4.695 1,233,395 +0.09(+1.90%)
Dec 08, 2011 4.742 4.771 4.596 4.607 1,603,958 -0.20(-4.17%)
Dec 07, 2011 4.790 4.838 4.735 4.808 1,002,000 -0.01(-0.30%)
Dec 06, 2011 4.753 4.892 4.708 4.823 1,449,852 +0.17(+3.69%)
Dec 05, 2011 4.673 4.779 4.596 4.651 3,066,881 +0.29(+6.69%)
Dec 02, 2011 4.407 4.447 4.327 4.359 1,209,469 +0.02(+0.50%)
Dec 01, 2011 4.549 4.560 4.337 4.337 1,800,481 -0.23(-5.11%)
Nov 30, 2011 4.443 4.604 4.443 4.571 1,420,176 +0.22(+5.12%)
Nov 29, 2011 4.487 4.488 4.337 4.348 1,140,037 -0.13(-2.85%)
Nov 28, 2011 4.538 4.560 4.421 4.476 1,191,547 +0.10(+2.25%)
Nov 25, 2011 4.447 4.487 4.378 4.378 597,947 -0.09(-1.96%)
Nov 23, 2011 4.567 4.582 4.414 4.465 1,184,634 -0.14(-3.09%)
Nov 22, 2011 4.728 4.764 4.549 4.607 2,046,437 -0.26(-5.32%)
Nov 21, 2011 5.034 5.049 4.830 4.866 1,405,554 -0.25(-4.92%)
Nov 18, 2011 5.100 5.143 5.077 5.118 1,532,480 +0.05(+0.99%)
Nov 17, 2011 5.107 5.190 4.961 5.068 1,919,992 -0.02(-0.42%)
Nov 16, 2011 5.165 5.225 5.082 5.090 998,345 -0.08(-1.59%)
Nov 15, 2011 5.104 5.207 5.068 5.172 986,877 +0.08(+1.47%)
Nov 14, 2011 5.172 5.172 5.000 5.097 1,108,409 -0.08(-1.45%)
Nov 11, 2011 5.079 5.179 5.067 5.172 1,520,128 +0.15(+2.91%)
Nov 10, 2011 5.086 5.132 5.000 5.025 1,669,583 +0.10(+2.03%)
Nov 09, 2011 4.911 4.961 4.865 4.925 1,760,944 -0.05(-1.00%)
Nov 08, 2011 5.000 5.018 4.843 4.975 2,124,371 +0.09(+1.75%)
Nov 07, 2011 5.043 5.125 4.825 4.890 1,832,754 -0.18(-3.52%)
Nov 04, 2011 5.072 5.118 5.000 5.068 724,221 -0.05(-0.91%)
Nov 03, 2011 5.157 5.193 5.004 5.115 865,691 +0.01(+0.28%)
Nov 02, 2011 5.090 5.150 4.997 5.100 588,094 +0.09(+1.78%)
Nov 01, 2011 4.968 5.114 4.786 5.011 1,602,818 -0.14(-2.70%)
Oct 31, 2011 5.407 5.443 5.143 5.150 1,474,630 -0.30(-5.50%)
Oct 28, 2011 5.429 5.547 5.379 5.450 908,445 -0.02(-0.33%)
Oct 27, 2011 5.307 5.697 5.297 5.468 2,862,015 +0.35(+6.76%)
Oct 26, 2011 5.150 5.179 4.990 5.122 1,237,498 +0.04(+0.77%)
Oct 25, 2011 5.179 5.179 5.000 5.082 1,477,234 -0.08(-1.59%)
Oct 24, 2011 5.190 5.340 5.125 5.165 1,699,743 +0.03(+0.56%)
Oct 21, 2011 5.057 5.136 5.015 5.136 1,253,329 +0.16(+3.23%)
Oct 20, 2011 5.107 5.107 4.872 4.975 1,052,788 -0.09(-1.76%)
Oct 19, 2011 5.204 5.204 5.029 5.065 724,737 -0.11(-2.21%)
Oct 18, 2011 5.107 5.225 5.025 5.179 840,275 +0.09(+1.83%)
Oct 17, 2011 5.265 5.290 5.072 5.086 1,777,214 -0.21(-3.91%)
Oct 14, 2011 5.232 5.318 5.204 5.293 726,800 +0.11(+2.21%)
Oct 13, 2011 5.115 5.182 4.986 5.179 882,267 +0.04(+0.69%)
Oct 12, 2011 5.090 5.207 5.072 5.143 1,420,504 +0.14(+2.78%)
Oct 11, 2011 4.779 5.015 4.743 5.004 1,796,561 +0.20(+4.24%)
Oct 10, 2011 4.561 4.804 4.554 4.800 1,280,722 +0.31(+7.01%)
Oct 07, 2011 4.625 4.650 4.443 4.486 1,701,974 -0.12(-2.64%)
Oct 06, 2011 4.640 4.686 4.540 4.607 2,158,476 -0.03(-0.69%)
Oct 05, 2011 4.643 4.804 4.543 4.640 1,623,259 -0.02(-0.38%)
Oct 04, 2011 4.332 4.686 4.136 4.657 2,670,140 +0.27(+6.10%)
Oct 03, 2011 4.997 5.015 4.375 4.390 1,897,974 -0.65(-12.84%)
Sep 30, 2011 5.250 5.304 5.025 5.036 1,064,953 -0.30(-5.56%)
Sep 29, 2011 5.440 5.447 5.179 5.332 919,975 +0.00(+0.00%)
Sep 28, 2011 5.454 5.504 5.332 5.332 892,592 -0.16(-2.93%)
Sep 27, 2011 5.611 5.622 5.443 5.493 1,282,539 -0.03(-0.45%)
Sep 26, 2011 5.618 5.622 5.447 5.518 778,037 -0.09(-1.53%)
Sep 23, 2011 5.490 5.729 5.465 5.604 1,156,594 +0.11(+2.08%)
Sep 22, 2011 5.536 5.768 5.429 5.490 1,866,028 -0.15(-2.72%)
Sep 21, 2011 5.822 5.877 5.636 5.643 1,232,627 -0.18(-3.07%)
Sep 20, 2011 5.918 6.050 5.822 5.822 598,629 -0.10(-1.69%)
Sep 19, 2011 5.986 6.022 5.893 5.922 591,173 -0.16(-2.64%)
Sep 16, 2011 6.122 6.179 6.053 6.082 654,886 -0.06(-0.99%)
Sep 15, 2011 6.018 6.168 6.018 6.143 863,412 +0.09(+1.53%)
Sep 14, 2011 6.036 6.061 5.918 6.050 1,300,979 +0.05(+0.77%)
Sep 13, 2011 6.015 6.050 5.947 6.004 1,092,618 -0.01(-0.12%)
Sep 12, 2011 5.904 6.065 5.872 6.011 681,672 +0.03(+0.54%)
Sep 09, 2011 5.961 6.068 5.929 5.979 879,542 -0.00(-0.06%)
Sep 08, 2011 6.104 6.161 5.982 5.982 639,627 -0.16(-2.67%)
Sep 07, 2011 6.218 6.260 6.115 6.147 687,177 +0.01(+0.12%)
Sep 06, 2011 6.061 6.161 5.993 6.140 940,114 -0.02(-0.35%)
Sep 02, 2011 6.233 6.318 6.158 6.161 730,359 -0.21(-3.25%)
Sep 01, 2011 6.525 6.758 6.358 6.368 1,314,046 -0.04(-0.67%)
Aug 31, 2011 6.550 6.590 6.375 6.411 926,288 -0.12(-1.86%)
Aug 30, 2011 6.393 6.590 6.393 6.533 950,020 +0.11(+1.78%)
Aug 29, 2011 6.250 6.425 6.250 6.418 866,663 +0.23(+3.69%)
Aug 26, 2011 6.075 6.250 6.047 6.190 662,068 +0.08(+1.23%)
Aug 25, 2011 6.247 6.322 6.043 6.115 785,742 -0.10(-1.67%)
Aug 24, 2011 6.215 6.393 6.090 6.218 741,900 -0.02(-0.29%)
Aug 23, 2011 6.072 6.247 5.964 6.236 1,074,086 +0.21(+3.44%)
Aug 22, 2011 6.090 6.193 5.933 6.029 829,982 +0.06(+1.08%)
Aug 19, 2011 5.982 6.250 5.965 5.965 823,742 -0.10(-1.59%)
Aug 18, 2011 6.272 6.375 5.965 6.061 1,366,685 -0.37(-5.72%)
Aug 17, 2011 6.536 6.572 6.372 6.429 837,758 -0.06(-0.88%)
Aug 16, 2011 6.553 6.595 6.423 6.486 832,415 -0.14(-2.07%)
Aug 15, 2011 6.423 6.627 6.398 6.623 674,007 +0.24(+3.74%)
Aug 12, 2011 6.556 6.570 6.360 6.384 685,204 -0.09(-1.41%)
Aug 11, 2011 6.528 6.634 6.402 6.476 1,406,752 +0.00(+0.00%)
Aug 10, 2011 6.423 6.714 6.332 6.476 2,385,425 -0.28(-4.16%)
Aug 09, 2011 5.636 6.757 6.226 6.757 3,936,377 +0.95(+16.33%)
Aug 08, 2011 5.636 6.082 5.629 5.808 3,784,684 -0.58(-9.08%)
Aug 05, 2011 6.440 6.613 6.071 6.388 2,170,281 -0.04(-0.55%)
Aug 04, 2011 6.651 6.693 6.412 6.423 2,262,784 -0.36(-5.33%)
Aug 03, 2011 6.946 6.974 6.602 6.785 1,413,184 -0.18(-2.52%)
Aug 02, 2011 7.308 7.322 6.950 6.960 1,138,067 -0.31(-4.25%)
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.