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 )

3.160 -0.110 (-3.36%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Feb 27, 2004 5.464 5.489 5.401 5.467 645,431 +0.05(+1.00%)
Feb 26, 2004 5.180 5.438 5.177 5.413 710,961 +0.24(+4.55%)
Feb 25, 2004 5.072 5.180 5.072 5.177 388,950 +0.10(+2.01%)
Feb 24, 2004 4.993 5.081 4.967 5.075 239,923 +0.08(+1.65%)
Feb 23, 2004 5.030 5.069 4.970 4.993 372,391 -0.09(-1.84%)
Feb 20, 2004 4.998 5.098 4.998 5.086 350,548 +0.08(+1.64%)
Feb 19, 2004 5.064 5.078 4.996 5.004 369,573 -0.05(-0.95%)
Feb 18, 2004 4.910 5.092 4.910 5.052 325,886 +0.13(+2.59%)
Feb 17, 2004 5.052 5.052 4.874 4.925 612,667 -0.13(-2.58%)
Feb 13, 2004 5.174 5.174 4.967 5.055 484,778 -0.12(-2.36%)
Feb 12, 2004 5.112 5.180 5.112 5.177 405,156 +0.09(+1.84%)
Feb 11, 2004 4.967 5.095 4.925 5.084 394,587 +0.11(+2.28%)
Feb 10, 2004 4.896 4.984 4.831 4.970 482,664 +0.14(+3.00%)
Feb 09, 2004 4.797 4.962 4.769 4.825 349,491 +0.09(+1.98%)
Feb 06, 2004 4.712 4.825 4.712 4.732 442,148 +0.03(+0.73%)
Feb 05, 2004 4.797 4.797 4.570 4.698 549,251 -0.10(-2.07%)
Feb 04, 2004 4.871 4.908 4.598 4.797 675,730 -0.09(-1.92%)
Feb 03, 2004 5.081 5.138 4.857 4.891 795,868 -0.08(-1.54%)
Feb 02, 2004 4.612 4.967 4.612 4.967 767,683 +0.42(+9.31%)
Jan 30, 2004 4.556 4.712 4.479 4.544 730,338 -0.08(-1.78%)
Jan 29, 2004 4.874 4.945 4.258 4.627 1,880,630 -0.31(-6.32%)
Jan 28, 2004 5.155 5.169 4.930 4.939 1,786,916 -0.24(-4.71%)
Jan 27, 2004 5.223 5.262 5.152 5.183 566,514 -0.05(-1.03%)
Jan 26, 2004 5.314 5.314 4.862 5.237 2,227,303 -0.44(-7.70%)
Jan 23, 2004 5.606 5.677 5.577 5.674 882,536 +0.11(+1.94%)
Jan 22, 2004 5.631 5.648 5.566 5.566 1,004,083 -0.08(-1.41%)
Jan 21, 2004 5.529 5.677 5.507 5.646 1,186,579 +0.16(+3.00%)
Jan 20, 2004 5.336 5.606 5.308 5.481 1,207,013 +0.27(+5.23%)
Jan 16, 2004 5.223 5.393 5.194 5.208 1,418,752 +0.04(+0.77%)
Jan 15, 2004 4.967 5.200 4.927 5.169 1,627,671 +0.26(+5.26%)
Jan 14, 2004 4.615 4.964 4.615 4.910 1,721,386 +0.30(+6.46%)
Jan 13, 2004 4.530 4.641 4.527 4.612 322,715 +0.08(+1.82%)
Jan 12, 2004 4.513 4.601 4.493 4.530 283,609 +0.00(+0.06%)
Jan 09, 2004 4.539 4.576 4.471 4.527 362,526 -0.01(-0.19%)
Jan 08, 2004 4.428 4.507 4.428 4.536 347,729 +0.11(+2.44%)
Jan 07, 2004 4.442 4.453 4.346 4.428 269,517 +0.07(+1.63%)
Jan 06, 2004 4.453 4.453 4.343 4.357 383,313 -0.09(-1.92%)
Jan 05, 2004 4.371 4.471 4.371 4.442 626,054 +0.13(+2.96%)
Jan 02, 2004 4.300 4.383 4.258 4.314 296,292 +0.04(+1.00%)
Dec 31, 2003 4.258 4.329 4.204 4.272 147,617 +0.04(+1.01%)
Dec 30, 2003 4.215 4.260 4.187 4.229 197,998 +0.04(+1.02%)
Dec 29, 2003 4.255 4.343 4.235 4.187 481,960 -0.07(-1.60%)
Dec 26, 2003 4.187 4.258 4.147 4.255 104,988 +0.11(+2.53%)
Dec 24, 2003 4.187 4.207 4.144 4.150 116,614 -0.02(-0.54%)
Dec 23, 2003 4.172 4.215 4.130 4.172 349,139 +0.00(+0.00%)
Dec 22, 2003 4.252 4.255 4.189 4.172 377,676 -0.06(-1.34%)
Dec 19, 2003 4.189 4.255 4.187 4.229 638,033 +0.04(+0.95%)
Dec 18, 2003 4.204 4.241 4.172 4.189 422,771 +0.00(+0.07%)
Dec 17, 2003 4.116 4.187 4.116 4.187 314,612 +0.07(+1.58%)
Dec 16, 2003 4.138 4.172 4.138 4.121 334,342 +0.02(+0.48%)
Dec 15, 2003 4.246 4.246 4.065 4.101 478,084 -0.12(-2.76%)
Dec 12, 2003 4.184 4.238 4.181 4.218 268,107 +0.03(+0.75%)
Dec 11, 2003 4.130 4.195 4.119 4.187 423,476 +0.04(+1.03%)
Dec 10, 2003 4.062 4.198 4.062 4.144 375,914 +0.07(+1.81%)
Dec 09, 2003 4.059 4.113 4.002 4.070 295,235 +0.04(+0.99%)
Dec 08, 2003 4.011 4.011 4.002 4.031 312,146 +0.05(+1.36%)
Dec 05, 2003 3.974 4.005 3.960 3.977 172,984 +0.02(+0.43%)
Dec 04, 2003 3.971 4.014 3.945 3.960 264,232 +0.02(+0.50%)
Dec 03, 2003 3.974 3.974 3.903 3.940 193,065 +0.02(+0.58%)
Dec 02, 2003 3.874 3.948 3.874 3.917 274,097 +0.08(+2.15%)
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.