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 (%)
Apr 30, 2020 4.144 4.468 3.993 4.144 31,776,472 -0.19(-4.29%)
Apr 29, 2020 4.729 4.771 4.130 4.330 85,602,488 -0.72(-14.31%)
Apr 28, 2020 5.528 6.195 4.853 5.053 161,108,560 +0.10(+1.94%)
Apr 27, 2020 4.502 4.991 4.440 4.956 91,324,672 +0.93(+23.08%)
Apr 24, 2020 3.807 4.055 3.779 4.027 28,971,184 +0.27(+7.14%)
Apr 23, 2020 4.013 4.048 3.593 3.759 34,764,720 +0.16(+4.40%)
Apr 22, 2020 3.724 3.752 3.408 3.600 17,567,710 +0.10(+2.95%)
Apr 21, 2020 3.738 3.993 3.380 3.497 36,196,208 +0.19(+5.83%)
Apr 20, 2020 3.008 3.421 2.822 3.304 24,769,728 +0.53(+19.11%)
Apr 17, 2020 2.754 2.836 2.719 2.774 4,386,483 +0.14(+5.50%)
Apr 16, 2020 2.754 2.809 2.623 2.630 5,258,174 -0.04(-1.55%)
Apr 15, 2020 2.643 2.781 2.575 2.671 4,919,749 +0.03(+1.04%)
Apr 14, 2020 2.643 2.712 2.588 2.643 4,454,536 +0.07(+2.67%)
Apr 13, 2020 2.754 2.850 2.492 2.575 6,419,372 -0.05(-1.84%)
Apr 09, 2020 2.430 2.685 2.251 2.623 9,511,940 +0.21(+8.86%)
Apr 08, 2020 2.458 2.588 2.382 2.409 5,859,512 +0.03(+1.16%)
Apr 07, 2020 2.492 2.492 2.292 2.382 6,097,377 -0.06(-2.26%)
Apr 06, 2020 2.630 2.637 2.327 2.437 4,897,220 +0.05(+2.02%)
Apr 03, 2020 2.409 2.630 2.244 2.389 6,950,155 -0.19(-7.47%)
Apr 02, 2020 3.015 3.043 2.189 2.581 11,742,165 -0.43(-14.38%)
Apr 01, 2020 3.132 3.366 2.960 3.015 8,739,738 -0.10(-3.31%)
Mar 31, 2020 3.160 3.173 2.981 3.118 9,446,180 -0.15(-4.63%)
Mar 30, 2020 3.056 3.442 3.050 3.270 16,800,274 +0.49(+17.57%)
Mar 27, 2020 2.409 2.919 2.292 2.781 10,586,480 +0.36(+14.77%)
Mar 26, 2020 2.375 2.540 2.210 2.423 5,499,606 +0.22(+10.00%)
Mar 25, 2020 2.272 2.502 2.168 2.203 7,080,925 -0.01(-0.31%)
Mar 24, 2020 1.934 2.230 1.928 2.210 7,301,068 +0.46(+26.38%)
Mar 23, 2020 1.652 1.838 1.583 1.748 4,171,100 +0.06(+3.25%)
Mar 20, 2020 1.893 1.927 1.659 1.693 5,106,281 -0.17(-8.89%)
Mar 19, 2020 1.790 1.900 1.618 1.859 4,332,125 +0.07(+3.85%)
Mar 18, 2020 1.859 1.921 1.604 1.790 5,400,323 +0.00(+0.00%)
Mar 17, 2020 1.962 1.976 1.755 1.790 7,100,770 +0.07(+4.00%)
Mar 16, 2020 2.031 2.120 1.721 1.721 5,336,743 -0.47(-21.38%)
Mar 13, 2020 2.155 2.210 1.962 2.189 5,415,119 +0.30(+15.64%)
Mar 12, 2020 1.996 2.155 1.790 1.893 4,960,065 -0.28(-12.97%)
Mar 11, 2020 2.382 2.526 2.141 2.175 6,179,453 -0.19(-7.87%)
Mar 10, 2020 1.976 2.409 1.948 2.361 8,436,949 +0.54(+29.43%)
Mar 09, 2020 1.927 2.093 1.810 1.824 7,559,612 -0.06(-2.93%)
Mar 06, 2020 1.755 1.893 1.742 1.879 3,353,198 +0.05(+2.63%)
Mar 05, 2020 1.996 2.024 1.810 1.831 3,338,820 -0.23(-11.33%)
Mar 04, 2020 2.113 2.141 2.038 2.065 1,496,276 -0.01(-0.33%)
Mar 03, 2020 2.168 2.237 2.017 2.072 2,478,184 -0.12(-5.35%)
Mar 02, 2020 2.230 2.244 2.058 2.189 3,542,092 -0.03(-1.24%)
Feb 28, 2020 1.983 2.230 1.983 2.217 5,785,114 +0.21(+10.65%)
Feb 27, 2020 1.815 2.050 1.808 2.003 5,833,862 +0.05(+2.76%)
Feb 26, 2020 1.923 2.010 1.869 1.949 3,684,729 +0.04(+2.11%)
Feb 25, 2020 2.023 2.030 1.896 1.909 4,648,683 -0.10(-5.02%)
Feb 24, 2020 2.057 2.070 1.986 2.010 4,528,673 -0.19(-8.56%)
Feb 21, 2020 2.232 2.252 2.117 2.198 3,414,669 -0.06(-2.68%)
Feb 20, 2020 2.232 2.299 2.205 2.259 4,009,869 +0.02(+0.90%)
Feb 19, 2020 2.225 2.252 2.178 2.238 3,668,597 +0.04(+1.83%)
Feb 18, 2020 2.319 2.373 2.185 2.198 4,384,929 -0.12(-5.22%)
Feb 14, 2020 2.380 2.407 2.292 2.319 3,202,535 -0.05(-1.99%)
Feb 13, 2020 2.366 2.427 2.339 2.366 1,797,534 -0.03(-1.12%)
Feb 12, 2020 2.386 2.501 2.359 2.393 3,268,662 +0.03(+1.42%)
Feb 11, 2020 2.326 2.447 2.326 2.359 5,249,161 +0.12(+5.41%)
Feb 10, 2020 2.198 2.279 2.171 2.238 2,465,910 +0.04(+1.83%)
Feb 07, 2020 2.198 2.255 2.181 2.198 3,200,303 -0.03(-1.21%)
Feb 06, 2020 2.319 2.336 2.212 2.225 4,297,846 -0.09(-3.78%)
Feb 05, 2020 2.292 2.333 2.274 2.312 2,518,756 +0.05(+2.38%)
Feb 04, 2020 2.205 2.359 2.205 2.259 3,793,257 +0.06(+2.75%)
Feb 03, 2020 2.279 2.312 2.185 2.198 4,193,326 -0.07(-3.25%)
Jan 31, 2020 2.407 2.437 2.252 2.272 4,825,522 -0.15(-6.11%)
Jan 30, 2020 2.514 2.521 2.343 2.420 6,897,124 -0.12(-4.76%)
Jan 29, 2020 2.635 2.649 2.528 2.541 3,585,798 -0.08(-3.08%)
Jan 28, 2020 2.655 2.716 2.615 2.622 4,273,529 -0.01(-0.26%)
Jan 27, 2020 2.622 2.696 2.494 2.628 4,653,299 -0.12(-4.40%)
Jan 24, 2020 2.917 2.917 2.702 2.749 6,049,084 -0.17(-5.98%)
Jan 23, 2020 2.897 2.964 2.796 2.924 4,221,671 -0.03(-1.14%)
Jan 22, 2020 2.985 2.995 2.904 2.958 2,516,418 -0.01(-0.45%)
Jan 21, 2020 3.059 3.065 2.958 2.971 3,684,928 -0.14(-4.54%)
Jan 17, 2020 3.059 3.193 3.041 3.112 3,978,623 +0.09(+3.12%)
Jan 16, 2020 3.012 3.079 2.931 3.018 4,508,257 +0.04(+1.35%)
Jan 15, 2020 3.005 3.005 2.763 2.978 9,051,103 -0.05(-1.77%)
Jan 14, 2020 3.065 3.119 2.971 3.032 5,760,157 +0.01(+0.22%)
Jan 13, 2020 3.126 3.139 2.978 3.025 5,950,478 -0.10(-3.23%)
Jan 10, 2020 3.307 3.307 3.092 3.126 5,607,858 -0.22(-6.63%)
Jan 09, 2020 3.287 3.375 3.210 3.348 5,094,698 +0.08(+2.47%)
Jan 08, 2020 3.475 3.549 3.186 3.267 9,081,496 -0.19(-5.45%)
Jan 07, 2020 3.375 3.462 3.334 3.455 3,945,656 +0.07(+2.19%)
Jan 06, 2020 3.428 3.462 3.321 3.381 3,372,944 -0.01(-0.40%)
Jan 03, 2020 3.274 3.462 3.267 3.395 5,457,014 +0.14(+4.34%)
Jan 02, 2020 3.327 3.348 3.227 3.254 2,409,594 -0.05(-1.63%)
Dec 31, 2019 3.240 3.341 3.213 3.307 2,128,031 +0.04(+1.23%)
Dec 30, 2019 3.233 3.348 3.233 3.267 3,172,241 +0.03(+0.83%)
Dec 27, 2019 3.388 3.415 3.200 3.240 4,627,074 -0.15(-4.37%)
Dec 26, 2019 3.294 3.475 3.280 3.388 4,298,416 +0.12(+3.70%)
Dec 24, 2019 3.260 3.307 3.183 3.267 2,080,725 -0.01(-0.41%)
Dec 23, 2019 3.327 3.415 3.260 3.280 5,557,853 +0.01(+0.21%)
Dec 20, 2019 3.240 3.331 3.240 3.274 6,501,170 +0.01(+0.21%)
Dec 19, 2019 2.998 3.287 2.998 3.267 8,158,446 +0.27(+8.97%)
Dec 18, 2019 2.843 3.018 2.823 2.998 8,302,996 +0.17(+5.94%)
Dec 17, 2019 2.850 2.904 2.803 2.830 2,745,300 -0.01(-0.47%)
Dec 16, 2019 2.749 2.857 2.736 2.843 5,265,869 +0.11(+3.93%)
Dec 13, 2019 2.756 2.780 2.716 2.736 5,814,339 -0.03(-0.97%)
Dec 12, 2019 2.743 2.810 2.709 2.763 4,711,928 -0.01(-0.48%)
Dec 11, 2019 2.763 2.783 2.649 2.776 3,798,558 +0.00(+0.00%)
Dec 10, 2019 2.790 2.904 2.743 2.776 5,551,208 -0.02(-0.72%)
Dec 09, 2019 2.729 2.817 2.689 2.796 6,429,251 +0.11(+4.00%)
Dec 06, 2019 2.541 2.689 2.541 2.689 6,479,748 +0.20(+8.11%)
Dec 05, 2019 2.420 2.534 2.380 2.487 5,534,825 +0.15(+6.63%)
Dec 04, 2019 2.353 2.386 2.326 2.333 2,575,274 -0.01(-0.29%)
Dec 03, 2019 2.353 2.353 2.286 2.339 4,126,400 -0.01(-0.57%)
Dec 02, 2019 2.426 2.433 2.326 2.353 2,845,108 -0.07(-2.76%)
Nov 29, 2019 2.406 2.470 2.353 2.420 2,295,264 +0.02(+0.84%)
Nov 27, 2019 2.433 2.440 2.386 2.399 2,186,344 -0.01(-0.28%)
Nov 26, 2019 2.466 2.486 2.406 2.406 3,179,596 -0.07(-2.97%)
Nov 25, 2019 2.406 2.593 2.346 2.480 5,513,119 +0.01(+0.54%)
Nov 22, 2019 2.486 2.533 2.413 2.466 2,784,959 +0.01(+0.27%)
Nov 21, 2019 2.446 2.533 2.426 2.460 3,184,509 +0.03(+1.10%)
Nov 20, 2019 2.379 2.560 2.373 2.433 4,377,895 +0.09(+3.70%)
Nov 19, 2019 2.266 2.420 2.199 2.346 4,041,656 +0.08(+3.54%)
Nov 18, 2019 2.393 2.399 2.232 2.266 3,192,050 -0.13(-5.31%)
Nov 15, 2019 2.319 2.433 2.286 2.393 2,691,449 +0.10(+4.37%)
Nov 14, 2019 2.272 2.393 2.266 2.293 2,575,684 +0.03(+1.48%)
Nov 13, 2019 2.306 2.353 2.226 2.259 1,571,931 -0.05(-2.03%)
Nov 12, 2019 2.226 2.359 2.206 2.306 2,978,506 +0.06(+2.68%)
Nov 11, 2019 2.166 2.266 2.105 2.246 2,780,098 +0.05(+2.44%)
Nov 08, 2019 2.199 2.252 2.166 2.192 2,247,387 -0.03(-1.21%)
Nov 07, 2019 2.319 2.319 2.172 2.219 4,290,196 -0.07(-2.92%)
Nov 06, 2019 2.346 2.359 2.226 2.286 3,300,827 -0.06(-2.56%)
Nov 05, 2019 2.540 2.560 2.319 2.346 4,047,657 -0.09(-3.84%)
Nov 04, 2019 2.420 2.476 2.399 2.440 2,458,512 +0.03(+1.11%)
Nov 01, 2019 2.399 2.433 2.306 2.413 2,152,680 +0.02(+0.84%)
Oct 31, 2019 2.533 2.533 2.306 2.393 5,681,870 -0.15(-6.04%)
Oct 30, 2019 2.500 2.560 2.433 2.547 3,085,302 +0.03(+1.06%)
Oct 29, 2019 2.493 2.547 2.460 2.520 2,814,121 +0.01(+0.53%)
Oct 28, 2019 2.480 2.627 2.473 2.506 3,238,087 +0.00(+0.00%)
Oct 25, 2019 2.607 2.627 2.500 2.506 3,453,744 -0.05(-1.83%)
Oct 24, 2019 2.821 2.861 2.473 2.553 11,996,077 -0.27(-9.48%)
Oct 23, 2019 2.687 2.887 2.607 2.821 7,970,784 +0.15(+5.76%)
Oct 22, 2019 2.640 2.707 2.560 2.667 4,228,984 +0.03(+1.01%)
Oct 21, 2019 2.680 2.694 2.600 2.640 3,769,931 -0.03(-1.25%)
Oct 18, 2019 2.660 2.740 2.640 2.674 3,675,625 +0.03(+1.27%)
Oct 17, 2019 2.714 2.747 2.580 2.640 5,848,241 -0.03(-1.25%)
Oct 16, 2019 2.567 2.720 2.540 2.674 9,840,613 +0.09(+3.63%)
Oct 15, 2019 2.760 2.861 2.560 2.580 13,797,470 -0.23(-8.10%)
Oct 14, 2019 2.807 2.988 2.714 2.807 13,853,853 +0.05(+1.70%)
Oct 11, 2019 2.707 2.861 2.633 2.760 17,329,616 +0.19(+7.55%)
Oct 10, 2019 2.393 2.660 2.359 2.567 15,245,529 +0.01(+0.52%)
Oct 09, 2019 2.473 2.707 2.319 2.553 28,545,082 +0.07(+2.96%)
Oct 08, 2019 2.132 2.493 2.052 2.480 26,526,516 +0.42(+20.45%)
Oct 07, 2019 1.932 2.119 1.865 2.059 12,032,650 +0.19(+10.39%)
Oct 04, 2019 1.571 1.865 1.557 1.865 9,750,649 +0.31(+19.74%)
Oct 03, 2019 1.477 1.564 1.470 1.557 2,970,308 +0.08(+5.43%)
Oct 02, 2019 1.457 1.490 1.404 1.477 2,624,576 +0.02(+1.38%)
Oct 01, 2019 1.457 1.531 1.450 1.457 2,194,399 +0.01(+0.93%)
Sep 30, 2019 1.450 1.470 1.417 1.444 2,038,858 -0.01(-0.46%)
Sep 27, 2019 1.424 1.537 1.422 1.450 4,202,125 +0.03(+1.88%)
Sep 26, 2019 1.430 1.477 1.363 1.424 5,243,600 +0.03(+2.40%)
Sep 25, 2019 1.277 1.417 1.277 1.390 4,760,510 +0.12(+9.47%)
Sep 24, 2019 1.370 1.370 1.270 1.270 3,865,571 -0.12(-8.65%)
Sep 23, 2019 1.363 1.470 1.357 1.390 4,844,668 +0.05(+3.48%)
Sep 20, 2019 1.337 1.384 1.337 1.343 1,605,084 +0.01(+0.50%)
Sep 19, 2019 1.337 1.380 1.337 1.337 937,826 +0.00(+0.00%)
Sep 18, 2019 1.343 1.357 1.310 1.337 916,689 -0.01(-0.99%)
Sep 17, 2019 1.377 1.377 1.297 1.350 1,301,076 -0.03(-2.42%)
Sep 16, 2019 1.404 1.450 1.370 1.384 2,387,084 +0.01(+0.98%)
Sep 13, 2019 1.330 1.384 1.323 1.370 1,518,157 +0.03(+2.50%)
Sep 12, 2019 1.317 1.404 1.303 1.337 2,283,760 +0.01(+1.01%)
Sep 11, 2019 1.323 1.330 1.267 1.323 1,622,519 +0.03(+2.59%)
Sep 10, 2019 1.210 1.323 1.210 1.290 2,227,167 +0.09(+7.22%)
Sep 09, 2019 1.203 1.226 1.196 1.203 1,521,148 +0.01(+1.12%)
Sep 06, 2019 1.223 1.223 1.183 1.190 1,130,351 -0.03(-2.73%)
Sep 05, 2019 1.190 1.270 1.190 1.223 1,863,409 +0.04(+3.39%)
Sep 04, 2019 1.150 1.203 1.150 1.183 897,487 +0.04(+3.51%)
Sep 03, 2019 1.183 1.190 1.109 1.143 2,677,044 -0.05(-3.93%)
Aug 30, 2019 1.216 1.230 1.183 1.190 760,350 -0.03(-2.20%)
Aug 29, 2019 1.230 1.236 1.210 1.216 726,462 -0.01(-0.55%)
Aug 28, 2019 1.203 1.240 1.197 1.223 851,216 +0.03(+2.22%)
Aug 27, 2019 1.243 1.243 1.177 1.197 1,501,754 -0.03(-2.70%)
Aug 26, 2019 1.216 1.250 1.197 1.230 801,008 +0.02(+1.65%)
Aug 23, 2019 1.310 1.310 1.203 1.210 1,517,276 -0.10(-7.61%)
Aug 22, 2019 1.336 1.349 1.303 1.310 2,663,262 -0.01(-0.50%)
Aug 21, 2019 1.270 1.336 1.250 1.316 1,872,205 +0.05(+4.21%)
Aug 20, 2019 1.250 1.263 1.236 1.263 1,077,905 +0.03(+2.15%)
Aug 19, 2019 1.190 1.283 1.190 1.236 2,379,902 +0.07(+5.68%)
Aug 16, 2019 1.177 1.197 1.137 1.170 4,896,474 +0.01(+0.57%)
Aug 15, 2019 1.216 1.223 1.163 1.163 2,359,019 -0.05(-4.37%)
Aug 14, 2019 1.216 1.230 1.207 1.216 3,043,275 -0.01(-1.08%)
Aug 13, 2019 1.197 1.256 1.197 1.230 1,301,397 +0.01(+1.09%)
Aug 12, 2019 1.243 1.243 1.197 1.216 1,650,422 -0.03(-2.14%)
Aug 09, 2019 1.290 1.310 1.243 1.243 1,644,543 -0.02(-1.58%)
Aug 08, 2019 1.263 1.270 1.230 1.263 2,412,009 +0.01(+1.06%)
Aug 07, 2019 1.276 1.291 1.230 1.250 1,759,497 -0.03(-2.59%)
Aug 06, 2019 1.263 1.290 1.236 1.283 1,896,066 +0.03(+2.12%)
Aug 05, 2019 1.316 1.316 1.243 1.256 3,233,086 -0.06(-4.54%)
Aug 02, 2019 1.329 1.343 1.296 1.316 1,973,091 -0.01(-1.00%)
Aug 01, 2019 1.336 1.369 1.303 1.329 2,301,935 -0.01(-0.99%)
Jul 31, 2019 1.363 1.396 1.336 1.343 1,101,239 -0.03(-2.42%)
Jul 30, 2019 1.356 1.396 1.336 1.376 1,036,086 +0.02(+1.47%)
Jul 29, 2019 1.403 1.423 1.356 1.356 1,431,168 -0.05(-3.32%)
Jul 26, 2019 1.409 1.436 1.403 1.403 727,648 +0.00(+0.00%)
Jul 25, 2019 1.456 1.456 1.403 1.403 883,588 -0.05(-3.65%)
Jul 24, 2019 1.442 1.469 1.423 1.456 602,821 +0.01(+0.92%)
Jul 23, 2019 1.456 1.462 1.429 1.442 800,173 -0.01(-0.46%)
Jul 22, 2019 1.396 1.456 1.396 1.449 1,397,953 +0.05(+3.81%)
Jul 19, 2019 1.409 1.429 1.383 1.396 1,834,692 -0.02(-1.41%)
Jul 18, 2019 1.429 1.442 1.403 1.416 780,439 -0.01(-0.93%)
Jul 17, 2019 1.496 1.496 1.416 1.429 1,346,279 -0.08(-5.29%)
Jul 16, 2019 1.476 1.536 1.476 1.509 762,214 +0.03(+1.79%)
Jul 15, 2019 1.509 1.509 1.442 1.482 1,046,006 -0.03(-1.76%)
Jul 12, 2019 1.549 1.556 1.496 1.509 1,008,358 -0.05(-2.99%)
Jul 11, 2019 1.602 1.615 1.556 1.556 677,360 -0.05(-2.90%)
Jul 10, 2019 1.569 1.612 1.562 1.602 1,027,421 +0.05(+2.99%)
Jul 09, 2019 1.542 1.562 1.502 1.556 707,347 +0.01(+0.43%)
Jul 08, 2019 1.496 1.575 1.496 1.549 1,557,213 +0.05(+3.10%)
Jul 05, 2019 1.476 1.516 1.456 1.502 686,279 +0.02(+1.35%)
Jul 03, 2019 1.516 1.516 1.476 1.482 531,182 -0.03(-1.76%)
Jul 02, 2019 1.556 1.556 1.462 1.509 1,191,596 -0.05(-2.99%)
Jul 01, 2019 1.562 1.609 1.529 1.556 1,484,964 +0.00(+0.00%)
Jun 28, 2019 1.482 1.562 1.482 1.556 2,362,414 +0.07(+4.46%)
Jun 27, 2019 1.462 1.496 1.456 1.489 937,963 +0.02(+1.36%)
Jun 26, 2019 1.436 1.469 1.416 1.469 1,243,668 +0.03(+2.31%)
Jun 25, 2019 1.416 1.456 1.409 1.436 1,217,839 +0.01(+0.47%)
Jun 24, 2019 1.429 1.449 1.409 1.429 891,205 -0.01(-0.46%)
Jun 21, 2019 1.423 1.462 1.416 1.436 1,573,087 +0.01(+0.47%)
Jun 20, 2019 1.469 1.472 1.416 1.429 790,719 -0.03(-1.83%)
Jun 19, 2019 1.423 1.462 1.422 1.456 810,154 +0.02(+1.39%)
Jun 18, 2019 1.429 1.462 1.409 1.436 868,781 +0.02(+1.41%)
Jun 17, 2019 1.449 1.456 1.409 1.416 865,966 -0.04(-2.74%)
Jun 14, 2019 1.529 1.556 1.456 1.456 1,563,309 -0.07(-4.37%)
Jun 13, 2019 1.409 1.529 1.389 1.522 3,713,729 +0.17(+12.25%)
Jun 12, 2019 1.356 1.376 1.336 1.356 2,602,129 +0.01(+0.49%)
Jun 11, 2019 1.369 1.369 1.336 1.349 1,757,479 -0.01(-0.49%)
Jun 10, 2019 1.403 1.403 1.343 1.356 1,501,873 -0.03(-2.39%)
Jun 07, 2019 1.356 1.403 1.349 1.389 1,405,654 +0.04(+2.96%)
Jun 06, 2019 1.349 1.379 1.329 1.349 1,354,018 +0.00(+0.00%)
Jun 05, 2019 1.383 1.393 1.329 1.349 1,663,934 -0.03(-1.93%)
Jun 04, 2019 1.349 1.419 1.349 1.376 1,172,689 +0.01(+0.98%)
Jun 03, 2019 1.356 1.379 1.336 1.363 1,357,147 +0.01(+0.49%)
May 31, 2019 1.389 1.389 1.336 1.356 1,915,174 -0.05(-3.77%)
May 30, 2019 1.429 1.449 1.395 1.409 1,560,353 -0.01(-0.93%)
May 29, 2019 1.456 1.476 1.416 1.423 1,095,739 -0.06(-4.04%)
May 28, 2019 1.522 1.562 1.459 1.482 1,698,000 -0.04(-2.62%)
May 24, 2019 1.562 1.595 1.496 1.522 1,390,912 -0.06(-3.78%)
May 23, 2019 1.602 1.622 1.516 1.582 2,095,953 -0.07(-4.03%)
May 22, 2019 1.755 1.762 1.635 1.649 1,812,382 -0.09(-4.98%)
May 21, 2019 1.801 1.828 1.708 1.735 1,816,051 -0.05(-2.97%)
May 20, 2019 1.722 1.821 1.695 1.788 1,675,784 +0.07(+3.86%)
May 17, 2019 1.768 1.835 1.715 1.722 2,698,634 -0.05(-2.63%)
May 16, 2019 1.649 1.795 1.642 1.768 5,147,422 +0.17(+10.83%)
May 15, 2019 1.462 1.708 1.462 1.595 6,722,751 +0.13(+9.09%)
May 14, 2019 1.429 1.462 1.416 1.462 1,273,608 +0.06(+4.27%)
May 13, 2019 1.442 1.449 1.389 1.403 1,324,889 -0.05(-3.21%)
May 10, 2019 1.442 1.462 1.416 1.449 1,204,223 +0.01(+0.93%)
May 09, 2019 1.409 1.449 1.389 1.436 866,404 +0.01(+0.93%)
May 08, 2019 1.396 1.449 1.396 1.423 830,293 +0.02(+1.42%)
May 07, 2019 1.436 1.449 1.383 1.403 1,084,786 -0.04(-2.76%)
May 06, 2019 1.423 1.456 1.406 1.442 1,134,822 -0.03(-1.81%)
May 03, 2019 1.436 1.482 1.416 1.469 1,670,267 +0.03(+2.31%)
May 02, 2019 1.376 1.442 1.376 1.436 1,217,103 +0.04(+2.86%)
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.