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 (%)
Aug 29, 2008 10.94 11.00 10.70 10.75 0 -0.18(-1.68%)
Aug 28, 2008 10.75 10.95 10.70 10.94 1,618,245 +0.23(+2.11%)
Aug 27, 2008 10.39 10.75 10.38 10.71 1,901,175 +0.44(+4.32%)
Aug 26, 2008 10.23 10.36 10.11 10.27 1,368,346 +0.09(+0.84%)
Aug 25, 2008 10.37 10.75 10.12 10.18 1,811,046 -0.20(-1.97%)
Aug 22, 2008 10.68 10.70 10.35 10.39 0 -0.24(-2.22%)
Aug 21, 2008 11.03 11.11 10.36 10.62 2,856,982 -0.44(-4.01%)
Aug 20, 2008 11.31 11.45 10.76 11.07 1,789,410 -0.24(-2.11%)
Aug 19, 2008 11.35 11.43 10.90 11.30 2,438,663 -0.19(-1.69%)
Aug 18, 2008 11.80 11.81 11.43 11.50 2,131,551 -0.06(-0.48%)
Aug 15, 2008 11.75 11.84 11.41 11.55 0 -0.12(-1.06%)
Aug 14, 2008 11.39 11.70 11.39 11.68 1,325,970 +0.28(+2.50%)
Aug 13, 2008 11.22 11.45 11.04 11.39 1,890,122 +0.36(+3.30%)
Aug 12, 2008 10.95 11.09 10.89 11.03 1,351,504 +0.09(+0.86%)
Aug 11, 2008 10.93 11.22 10.92 10.94 2,002,923 +0.04(+0.40%)
Aug 08, 2008 10.94 11.06 10.76 10.89 3,209,482 -0.33(-2.96%)
Aug 07, 2008 11.50 11.50 11.01 11.22 1,874,159 -0.28(-2.42%)
Aug 06, 2008 11.02 11.71 10.88 11.50 1,636,979 +0.48(+4.34%)
Aug 05, 2008 10.96 11.14 10.83 11.02 1,362,165 +0.06(+0.59%)
Aug 04, 2008 11.44 11.44 10.75 10.96 3,008,096 -0.45(-3.91%)
Aug 01, 2008 11.76 11.77 11.37 11.40 1,672,404 -0.31(-2.66%)
Jul 31, 2008 11.64 11.83 11.51 11.72 1,613,254 -0.02(-0.18%)
Jul 30, 2008 11.72 12.00 11.59 11.74 1,503,284 -0.07(-0.62%)
Jul 29, 2008 11.81 12.15 11.69 11.81 1,477,668 -0.17(-1.45%)
Jul 28, 2008 11.88 12.14 11.67 11.98 1,584,728 +0.20(+1.72%)
Jul 25, 2008 11.75 12.00 11.59 11.78 1,237,497 +0.10(+0.85%)
Jul 24, 2008 12.03 12.03 11.65 11.68 2,121,241 -0.33(-2.74%)
Jul 23, 2008 11.88 12.08 11.69 12.01 3,530,499 +0.35(+2.99%)
Jul 22, 2008 11.38 11.67 11.28 11.66 1,877,604 +0.19(+1.69%)
Jul 21, 2008 11.42 11.50 11.28 11.47 1,068,864 +0.11(+0.96%)
Jul 18, 2008 11.33 11.51 11.20 11.36 1,592,940 +0.04(+0.34%)
Jul 17, 2008 11.32 11.43 10.99 11.32 2,304,532 +0.05(+0.44%)
Jul 16, 2008 11.12 11.28 10.98 11.27 1,475,890 +0.17(+1.53%)
Jul 15, 2008 11.24 11.30 10.82 11.10 1,375,835 -0.16(-1.38%)
Jul 14, 2008 11.30 11.36 11.12 11.26 1,481,025 -0.02(-0.21%)
Jul 11, 2008 11.15 11.28 10.86 11.28 1,962,762 +0.38(+3.50%)
Jul 10, 2008 10.97 11.11 10.69 10.90 1,649,167 +0.14(+1.31%)
Jul 09, 2008 10.96 11.10 10.71 10.76 1,671,573 -0.18(-1.61%)
Jul 08, 2008 10.60 10.93 10.42 10.93 1,900,709 +0.38(+3.65%)
Jul 07, 2008 10.86 11.05 10.39 10.55 2,277,478 +0.11(+1.07%)
Jul 04, 2008 11.00 11.03 10.33 10.44 2,536,666 +0.00(+0.00%)
Jul 03, 2008 11.00 11.03 10.33 10.44 2,536,666 -0.74(-6.59%)
Jul 02, 2008 11.70 11.70 11.11 11.17 2,051,528 -0.56(-4.78%)
Jul 01, 2008 11.39 11.77 11.03 11.73 2,358,741 +0.34(+2.99%)
Jun 30, 2008 11.30 11.57 11.15 11.39 3,242,949 +0.25(+2.27%)
Jun 27, 2008 10.89 11.14 10.86 11.14 2,544,608 +0.21(+1.91%)
Jun 26, 2008 10.81 11.06 10.81 10.93 1,420,689 -0.03(-0.27%)
Jun 25, 2008 10.85 11.07 10.75 10.96 1,461,031 +0.13(+1.25%)
Jun 24, 2008 11.23 11.23 10.83 10.83 1,829,020 -0.51(-4.53%)
Jun 23, 2008 11.49 11.59 11.20 11.34 1,467,058 -0.11(-0.95%)
Jun 20, 2008 11.70 11.76 11.42 11.45 1,822,062 -0.18(-1.59%)
Jun 19, 2008 11.80 11.81 11.56 11.63 1,419,615 -0.13(-1.15%)
Jun 18, 2008 11.68 11.80 11.50 11.77 1,850,867 +0.09(+0.80%)
Jun 17, 2008 11.48 11.87 11.45 11.68 3,299,366 +0.35(+3.06%)
Jun 16, 2008 11.09 11.37 11.08 11.33 1,463,944 +0.25(+2.22%)
Jun 13, 2008 10.66 11.11 10.61 11.08 1,188,493 +0.48(+4.54%)
Jun 12, 2008 10.42 10.77 10.42 10.60 1,207,530 +0.22(+2.15%)
Jun 11, 2008 10.74 10.74 10.13 10.38 2,711,128 -0.35(-3.26%)
Jun 10, 2008 10.83 11.09 10.66 10.73 1,483,168 -0.40(-3.59%)
Jun 09, 2008 11.28 11.33 11.00 11.13 992,378 -0.05(-0.45%)
Jun 06, 2008 11.21 11.40 11.18 11.18 1,293,264 -0.15(-1.32%)
Jun 05, 2008 11.12 11.33 11.12 11.33 1,035,336 +0.21(+1.90%)
Jun 04, 2008 11.06 11.32 11.01 11.11 1,326,147 -0.03(-0.26%)
Jun 03, 2008 11.18 11.23 11.01 11.14 873,130 -0.01(-0.08%)
Jun 02, 2008 11.24 11.34 11.04 11.15 1,309,377 -0.08(-0.68%)
May 30, 2008 11.18 11.30 11.12 11.23 1,827,520 +0.03(+0.29%)
May 29, 2008 11.23 11.35 11.16 11.20 1,250,332 -0.04(-0.37%)
May 28, 2008 11.39 11.45 11.13 11.24 1,493,730 -0.01(-0.05%)
May 27, 2008 11.10 11.30 11.06 11.24 1,648,087 +0.08(+0.71%)
May 26, 2008 11.54 11.54 10.88 11.16 0 +0.00(+0.00%)
May 23, 2008 11.54 11.54 10.88 11.16 2,437,459 -0.40(-3.50%)
May 22, 2008 11.81 11.81 11.41 11.57 3,713,507 -0.12(-1.05%)
May 21, 2008 12.20 12.21 11.60 11.69 4,489,871 -0.60(-4.85%)
May 20, 2008 12.25 12.33 11.98 12.29 6,540,125 +0.45(+3.77%)
May 19, 2008 11.74 12.00 11.65 11.84 4,193,414 +0.26(+2.26%)
May 16, 2008 11.51 11.59 11.45 11.58 2,918,927 +0.16(+1.44%)
May 15, 2008 11.44 11.49 11.30 11.42 2,671,778 +0.12(+1.04%)
May 14, 2008 11.44 11.49 11.19 11.30 2,949,351 -0.00(-0.03%)
May 13, 2008 11.30 11.44 11.23 11.30 7,106,025 -0.46(-3.92%)
May 12, 2008 11.73 11.99 11.53 11.76 3,903,292 +0.23(+1.96%)
May 09, 2008 11.31 11.59 11.30 11.54 6,795,915 +0.78(+7.29%)
May 08, 2008 10.99 10.99 10.74 10.75 1,184,708 -0.10(-0.95%)
May 07, 2008 10.98 11.14 10.84 10.86 1,393,407 -0.13(-1.18%)
May 06, 2008 10.61 11.02 10.58 10.99 1,830,866 +0.42(+3.97%)
May 05, 2008 10.57 10.71 10.42 10.57 1,426,202 +0.08(+0.78%)
May 02, 2008 10.10 10.54 10.10 10.48 1,596,374 +0.39(+3.84%)
May 01, 2008 9.908 10.20 9.892 10.10 1,057,954 +0.20(+2.02%)
Apr 30, 2008 9.867 10.01 9.773 9.896 937,009 +0.04(+0.42%)
Apr 29, 2008 10.08 10.13 9.814 9.855 831,783 -0.28(-2.72%)
Apr 28, 2008 9.864 10.14 9.864 10.13 756,373 +0.26(+2.62%)
Apr 25, 2008 10.08 10.08 9.852 9.873 620,539 -0.18(-1.81%)
Apr 24, 2008 10.01 10.10 9.703 10.05 722,569 +0.08(+0.77%)
Apr 23, 2008 10.04 10.08 9.935 9.979 689,304 -0.04(-0.41%)
Apr 22, 2008 9.949 10.09 9.920 10.02 801,189 -0.03(-0.32%)
Apr 21, 2008 9.847 10.10 9.715 10.05 871,992 +0.11(+1.09%)
Apr 18, 2008 9.685 9.946 9.641 9.943 1,157,181 +0.30(+3.14%)
Apr 17, 2008 9.427 9.682 9.427 9.641 736,873 +0.15(+1.61%)
Apr 16, 2008 9.392 9.489 9.351 9.489 642,907 +0.15(+1.57%)
Apr 15, 2008 9.318 9.354 9.274 9.342 598,398 +0.09(+0.98%)
Apr 14, 2008 8.969 9.280 8.969 9.251 504,180 +0.20(+2.20%)
Apr 11, 2008 9.309 9.312 9.025 9.051 889,812 -0.14(-1.50%)
Apr 10, 2008 9.045 9.227 9.019 9.189 616,072 +0.18(+1.99%)
Apr 09, 2008 9.092 9.172 9.010 9.010 689,008 -0.08(-0.90%)
Apr 08, 2008 9.025 9.107 8.954 9.092 637,500 +0.09(+0.98%)
Apr 07, 2008 9.092 9.092 8.951 9.004 459,300 +0.02(+0.23%)
Apr 04, 2008 9.092 9.092 8.907 8.984 699,076 +0.04(+0.46%)
Apr 03, 2008 8.922 9.051 8.840 8.943 890,892 -0.09(-0.94%)
Apr 02, 2008 8.828 9.092 8.734 9.028 2,039,425 +0.53(+6.18%)
Apr 01, 2008 8.188 8.538 8.188 8.502 767,065 +0.28(+3.46%)
Mar 31, 2008 8.224 8.303 8.159 8.218 534,004 -0.16(-1.86%)
Mar 28, 2008 8.453 8.570 8.332 8.373 568,622 -0.10(-1.21%)
Mar 27, 2008 8.438 8.623 8.394 8.476 819,765 +0.09(+1.01%)
Mar 26, 2008 8.364 8.420 8.238 8.391 569,014 +0.00(+0.04%)
Mar 25, 2008 8.370 8.590 8.364 8.388 782,207 -0.12(-1.45%)
Mar 24, 2008 8.194 8.596 8.144 8.511 1,208,940 +0.32(+3.91%)
Mar 21, 2008 7.675 8.276 7.675 8.191 1,826,624 +0.00(+0.00%)
Mar 20, 2008 7.675 8.276 7.675 8.191 1,826,624 +0.49(+6.36%)
Mar 19, 2008 8.232 8.232 7.701 7.701 751,133 -0.40(-4.96%)
Mar 18, 2008 7.681 8.103 7.681 8.103 924,900 +0.45(+5.87%)
Mar 17, 2008 7.487 7.998 7.487 7.654 1,126,512 -0.06(-0.84%)
Mar 14, 2008 8.097 8.097 7.578 7.719 926,863 -0.38(-4.64%)
Mar 13, 2008 7.631 8.121 7.604 8.094 716,177 +0.40(+5.19%)
Mar 12, 2008 7.898 7.968 7.663 7.695 848,444 -0.22(-2.82%)
Mar 11, 2008 7.604 7.924 7.604 7.918 1,096,034 +0.36(+4.70%)
Mar 10, 2008 7.807 7.918 7.516 7.563 796,449 -0.23(-3.01%)
Mar 07, 2008 7.921 8.015 7.716 7.798 1,204,916 -0.13(-1.59%)
Mar 06, 2008 8.124 8.215 7.895 7.924 918,038 -0.23(-2.81%)
Mar 05, 2008 8.115 8.174 7.924 8.153 1,595,625 +0.16(+2.02%)
Mar 04, 2008 8.174 8.212 7.827 7.992 1,244,969 -0.18(-2.23%)
Mar 03, 2008 8.338 8.338 8.033 8.174 721,677 -0.14(-1.73%)
Feb 29, 2008 8.582 8.582 8.247 8.318 830,876 -0.29(-3.41%)
Feb 28, 2008 8.623 8.728 8.532 8.611 1,082,830 -0.10(-1.15%)
Feb 27, 2008 8.640 8.731 8.514 8.711 993,669 +0.00(+0.03%)
Feb 26, 2008 8.588 8.799 8.514 8.708 884,186 +0.05(+0.61%)
Feb 25, 2008 8.693 8.743 8.482 8.655 888,582 -0.02(-0.20%)
Feb 22, 2008 8.769 8.778 8.455 8.673 951,334 -0.10(-1.10%)
Feb 21, 2008 9.069 9.098 8.731 8.769 1,111,598 -0.31(-3.43%)
Feb 20, 2008 8.902 9.098 8.840 9.081 1,150,645 +0.02(+0.23%)
Feb 19, 2008 9.104 9.183 8.910 9.060 1,434,001 +0.17(+1.91%)
Feb 18, 2008 9.151 9.239 8.837 8.890 0 +0.00(+0.00%)
Feb 15, 2008 9.151 9.239 8.837 8.890 788,176 -0.27(-2.92%)
Feb 14, 2008 8.969 9.239 8.954 9.157 1,166,240 +0.19(+2.09%)
Feb 13, 2008 8.778 9.034 8.684 8.969 1,490,313 +0.29(+3.35%)
Feb 12, 2008 9.048 9.048 8.605 8.678 2,440,066 -0.43(-4.67%)
Feb 11, 2008 9.004 9.221 8.893 9.104 934,423 +0.10(+1.11%)
Feb 08, 2008 9.042 9.230 8.937 9.004 503,475 -0.05(-0.52%)
Feb 07, 2008 8.775 9.133 8.775 9.051 546,768 +0.21(+2.36%)
Feb 06, 2008 8.881 9.113 8.811 8.843 527,714 +0.05(+0.53%)
Feb 05, 2008 9.098 9.128 8.796 8.796 996,555 -0.33(-3.60%)
Feb 04, 2008 9.157 9.274 9.019 9.125 515,860 -0.08(-0.83%)
Feb 01, 2008 9.242 9.386 9.001 9.201 511,949 +0.04(+0.42%)
Jan 31, 2008 8.805 9.254 8.805 9.163 1,101,550 +0.31(+3.51%)
Jan 30, 2008 8.943 9.133 8.816 8.852 923,796 +0.03(+0.33%)
Jan 29, 2008 8.796 9.025 8.731 8.822 957,654 +0.02(+0.27%)
Jan 28, 2008 8.502 8.805 8.502 8.799 819,775 +0.21(+2.39%)
Jan 25, 2008 8.546 8.802 8.529 8.593 1,218,351 +0.15(+1.81%)
Jan 24, 2008 8.450 8.623 8.364 8.441 1,131,176 +0.06(+0.66%)
Jan 23, 2008 7.992 8.467 7.992 8.385 1,888,650 +0.09(+1.10%)
Jan 22, 2008 7.560 8.364 7.557 8.294 1,895,356 -0.08(-0.95%)
Jan 21, 2008 8.235 8.467 8.103 8.373 0 +0.00(+0.00%)
Jan 18, 2008 8.235 8.467 8.103 8.373 1,377,631 +0.14(+1.71%)
Jan 17, 2008 8.746 8.860 8.221 8.232 1,255,998 -0.53(-6.03%)
Jan 16, 2008 8.805 8.951 8.461 8.761 1,288,265 -0.10(-1.09%)
Jan 15, 2008 9.098 9.098 8.805 8.858 1,548,468 -0.40(-4.31%)
Jan 14, 2008 9.330 9.389 9.172 9.257 790,630 +0.01(+0.06%)
Jan 11, 2008 8.966 9.447 8.963 9.251 1,592,303 +0.37(+4.13%)
Jan 10, 2008 8.966 9.268 8.837 8.884 1,325,258 -0.22(-2.45%)
Jan 09, 2008 9.101 9.304 8.834 9.107 1,242,625 -0.08(-0.83%)
Jan 08, 2008 9.392 9.442 9.139 9.183 754,410 -0.17(-1.85%)
Jan 07, 2008 9.697 9.697 9.245 9.356 936,846 -0.27(-2.78%)
Jan 04, 2008 9.650 9.838 9.597 9.624 1,147,432 -0.17(-1.74%)
Jan 03, 2008 9.935 10.07 9.709 9.794 884,275 -0.02(-0.18%)
Jan 02, 2008 9.635 9.961 9.635 9.811 877,709 +0.18(+1.86%)
Jan 01, 2008 9.776 9.885 9.541 9.632 0 +0.00(+0.00%)
Dec 31, 2007 9.776 9.885 9.541 9.632 1,261,862 -0.25(-2.55%)
Dec 28, 2007 10.05 10.20 9.885 9.885 722,951 -0.16(-1.58%)
Dec 27, 2007 10.20 10.22 9.894 10.04 900,882 -0.18(-1.75%)
Dec 26, 2007 10.36 10.36 10.20 10.22 693,754 -0.08(-0.80%)
Dec 24, 2007 10.42 10.56 10.27 10.30 625,861 -0.22(-2.06%)
Dec 21, 2007 10.47 10.71 10.27 10.52 1,116,801 +0.20(+1.90%)
Dec 20, 2007 10.70 10.70 9.987 10.32 1,696,565 -0.35(-3.25%)
Dec 19, 2007 10.28 10.77 10.19 10.67 1,564,963 +0.35(+3.38%)
Dec 18, 2007 10.07 10.42 10.03 10.32 1,388,497 +0.36(+3.56%)
Dec 17, 2007 9.861 10.35 9.852 9.967 977,478 +0.03(+0.30%)
Dec 14, 2007 10.05 10.26 9.800 9.938 906,589 -0.13(-1.28%)
Dec 13, 2007 10.07 10.23 9.717 10.07 972,166 -0.09(-0.92%)
Dec 12, 2007 10.13 10.37 9.964 10.16 750,625 +0.21(+2.15%)
Dec 11, 2007 10.25 10.36 9.908 9.946 1,045,862 -0.27(-2.62%)
Dec 10, 2007 10.34 10.49 10.14 10.21 1,857,756 +0.04(+0.40%)
Dec 07, 2007 9.585 10.20 9.585 10.17 1,381,839 +0.72(+7.64%)
Dec 06, 2007 9.383 9.685 9.383 9.450 1,028,515 +0.03(+0.31%)
Dec 05, 2007 9.471 9.594 9.324 9.421 1,226,277 +0.07(+0.78%)
Dec 04, 2007 9.465 9.465 9.292 9.348 793,989 -0.09(-0.99%)
Dec 03, 2007 10.02 10.08 9.392 9.442 1,336,863 -0.60(-5.96%)
Nov 30, 2007 10.54 10.57 9.723 10.04 1,725,510 -0.33(-3.20%)
Nov 29, 2007 10.41 10.62 10.31 10.37 1,265,072 +0.01(+0.08%)
Nov 28, 2007 9.902 10.41 9.902 10.36 1,842,686 +0.50(+5.09%)
Nov 27, 2007 9.806 9.987 9.697 9.861 986,578 +0.07(+0.69%)
Nov 26, 2007 9.577 10.27 9.577 9.794 2,778,330 +0.14(+1.43%)
Nov 23, 2007 8.969 9.729 8.969 9.656 1,741,286 +0.85(+9.59%)
Nov 21, 2007 8.987 8.987 8.658 8.811 1,482,742 -0.21(-2.34%)
Nov 20, 2007 9.166 9.274 8.746 9.022 1,665,133 -0.23(-2.54%)
Nov 19, 2007 9.128 9.307 8.904 9.257 1,656,622 -0.24(-2.53%)
Nov 16, 2007 9.735 9.735 9.301 9.497 1,925,789 -0.13(-1.40%)
Nov 15, 2007 9.527 9.691 9.400 9.632 1,136,560 +0.01(+0.12%)
Nov 14, 2007 9.882 9.979 9.538 9.621 1,317,942 -0.36(-3.59%)
Nov 13, 2007 9.606 9.979 9.606 9.979 1,160,325 +0.30(+3.09%)
Nov 12, 2007 9.788 9.838 9.612 9.679 2,583,611 -0.50(-4.96%)
Nov 09, 2007 10.13 10.20 9.938 10.18 1,012,777 -0.02(-0.17%)
Nov 08, 2007 9.905 10.20 9.858 10.20 1,614,508 +0.25(+2.48%)
Nov 07, 2007 10.56 10.56 9.800 9.955 3,184,790 -0.61(-5.75%)
Nov 06, 2007 10.95 10.95 10.56 10.56 1,616,239 -0.27(-2.52%)
Nov 05, 2007 10.77 11.09 10.71 10.84 1,867,120 -0.29(-2.61%)
Nov 02, 2007 11.31 11.31 11.02 11.13 870,557 +0.00(+0.00%)
Nov 01, 2007 11.27 11.27 11.01 11.13 1,084,534 -0.23(-2.02%)
Oct 31, 2007 10.92 11.37 10.92 11.36 1,240,928 +0.46(+4.23%)
Oct 30, 2007 11.12 11.18 10.83 10.89 1,358,479 -0.20(-1.80%)
Oct 29, 2007 10.88 11.10 10.87 11.09 1,223,210 +0.26(+2.36%)
Oct 26, 2007 10.64 10.84 10.64 10.84 827,626 +0.27(+2.58%)
Oct 25, 2007 10.55 10.77 10.53 10.57 1,429,350 +0.02(+0.17%)
Oct 24, 2007 10.71 10.77 10.30 10.55 1,961,907 -0.19(-1.75%)
Oct 23, 2007 10.82 11.07 10.71 10.74 1,211,966 -0.09(-0.81%)
Oct 22, 2007 10.86 11.37 10.57 10.82 1,983,372 -0.17(-1.57%)
Oct 19, 2007 11.09 11.32 10.97 11.00 1,154,042 -0.11(-1.00%)
Oct 18, 2007 11.12 11.18 10.98 11.11 1,182,323 +0.03(+0.27%)
Oct 17, 2007 11.01 11.15 10.90 11.08 1,052,506 +0.11(+1.04%)
Oct 16, 2007 11.14 11.15 10.90 10.96 1,195,611 -0.19(-1.74%)
Oct 15, 2007 11.35 11.35 11.08 11.16 1,408,225 -0.19(-1.66%)
Oct 12, 2007 11.43 11.56 11.35 11.35 862,721 -0.14(-1.20%)
Oct 11, 2007 11.18 11.50 11.17 11.48 1,402,773 +0.24(+2.14%)
Oct 10, 2007 11.23 11.27 11.15 11.24 1,027,633 -0.01(-0.13%)
Oct 09, 2007 11.30 11.43 11.21 11.26 919,622 +0.07(+0.66%)
Oct 08, 2007 11.48 11.56 11.18 11.18 1,127,125 -0.29(-2.53%)
Oct 05, 2007 11.48 11.52 11.36 11.48 1,209,922 +0.07(+0.59%)
Oct 04, 2007 11.53 11.55 11.33 11.41 831,715 -0.17(-1.47%)
Oct 03, 2007 11.59 11.62 11.27 11.58 1,208,900 -0.01(-0.13%)
Oct 02, 2007 11.85 12.02 11.55 11.59 1,103,956 -0.16(-1.35%)
Oct 01, 2007 11.70 11.80 11.61 11.75 1,373,130 +0.23(+2.04%)
Sep 28, 2007 11.42 11.80 11.42 11.52 3,052,574 +0.19(+1.66%)
Sep 27, 2007 11.41 11.43 11.30 11.33 412,279 -0.06(-0.54%)
Sep 26, 2007 11.43 11.51 11.37 11.39 804,456 +0.06(+0.49%)
Sep 25, 2007 11.31 11.40 11.15 11.33 920,985 -0.07(-0.62%)
Sep 24, 2007 11.48 11.52 11.37 11.40 1,048,076 -0.02(-0.15%)
Sep 21, 2007 11.45 11.49 11.25 11.42 1,502,606 +0.11(+0.99%)
Sep 20, 2007 11.06 11.31 11.02 11.31 683,157 +0.15(+1.37%)
Sep 19, 2007 11.23 11.30 10.96 11.16 1,120,651 -0.04(-0.31%)
Sep 18, 2007 10.71 11.19 10.71 11.19 1,569,389 +0.55(+5.19%)
Sep 17, 2007 10.82 10.90 10.60 10.64 795,257 -0.29(-2.63%)
Sep 14, 2007 10.71 10.93 10.66 10.93 661,692 +0.22(+2.03%)
Sep 13, 2007 10.79 10.91 10.70 10.71 737,333 -0.01(-0.11%)
Sep 12, 2007 10.74 10.80 10.60 10.72 857,951 -0.06(-0.60%)
Sep 11, 2007 10.37 10.84 10.35 10.79 1,177,553 +0.45(+4.31%)
Sep 10, 2007 10.61 10.61 10.16 10.34 1,218,440 -0.19(-1.81%)
Sep 07, 2007 10.57 10.62 10.46 10.53 1,043,988 -0.17(-1.59%)
Sep 06, 2007 11.08 11.08 10.62 10.70 1,598,691 -0.44(-3.98%)
Sep 05, 2007 11.18 11.26 11.01 11.15 884,868 -0.08(-0.68%)
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.