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 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%)
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.