Nordic American Tanker Shipping Ltd (NY: NAT )

3.270 +0.020 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 3.874 4.016 3.838 3.874 79,269 -0.01(-0.36%)
Jun 27, 2002 4.016 4.016 3.832 3.889 153,254 -0.15(-3.79%)
Jun 26, 2002 3.889 4.045 3.860 4.042 59,892 +0.14(+3.56%)
Jun 25, 2002 3.974 3.974 3.846 3.903 40,515 +0.01(+0.29%)
Jun 21, 2002 3.923 3.974 3.891 3.891 42,277 -0.07(-1.72%)
Jun 20, 2002 3.943 3.960 3.889 3.960 30,650 +0.05(+1.16%)
Jun 19, 2002 3.860 3.931 3.835 3.914 62,711 +0.07(+1.92%)
Jun 18, 2002 3.914 3.945 3.835 3.840 99,703 -0.03(-0.66%)
Jun 17, 2002 3.874 3.917 3.835 3.866 135,991 -0.01(-0.22%)
Jun 14, 2002 3.974 3.974 3.835 3.874 141,628 -0.03(-0.80%)
Jun 12, 2002 3.917 3.943 3.846 3.906 81,383 -0.07(-1.71%)
Jun 11, 2002 4.031 4.084 3.945 3.974 75,394 -0.06(-1.48%)
Jun 10, 2002 4.116 4.215 4.033 4.033 36,287 -0.11(-2.67%)
Jun 07, 2002 4.045 4.144 4.002 4.144 38,401 +0.09(+2.10%)
Jun 06, 2002 4.087 4.113 3.974 4.059 81,383 -0.06(-1.38%)
Jun 05, 2002 4.147 4.158 4.087 4.116 634,157 +0.01(+0.28%)
May 31, 2002 4.059 4.158 4.059 4.104 48,971 -0.16(-3.79%)
May 28, 2002 4.215 4.309 4.215 4.266 71,518 +0.04(+0.87%)
May 27, 2002 4.144 4.258 4.087 4.229 108,863 +0.00(+0.00%)
May 24, 2002 4.144 4.258 4.087 4.229 108,863 +0.09(+2.05%)
May 23, 2002 4.002 4.144 3.974 4.144 131,411 +0.13(+3.25%)
May 22, 2002 3.977 4.016 3.968 4.014 129,297 +0.01(+0.28%)
May 21, 2002 3.937 4.045 3.903 4.002 171,222 +0.03(+0.79%)
May 20, 2002 3.974 3.996 3.903 3.971 77,155 +0.00(+0.00%)
May 17, 2002 3.937 3.988 3.937 3.971 47,561 +0.03(+0.87%)
May 16, 2002 3.917 4.002 3.889 3.937 106,045 +0.05(+1.24%)
May 15, 2002 3.874 3.974 3.846 3.889 91,600 -0.01(-0.36%)
May 14, 2002 3.860 3.974 3.849 3.903 916,005 +0.04(+1.10%)
May 13, 2002 3.889 3.917 3.860 3.860 57,426 -0.06(-1.45%)
May 10, 2002 3.977 4.016 3.889 3.917 41,220 -0.06(-1.43%)
May 09, 2002 4.002 4.002 3.931 3.974 65,529 -0.01(-0.21%)
May 08, 2002 3.988 4.014 3.877 3.982 69,757 +0.05(+1.23%)
May 07, 2002 3.931 3.999 3.889 3.934 116,966 -0.01(-0.29%)
May 06, 2002 3.931 3.985 3.923 3.945 58,835 -0.03(-0.71%)
May 03, 2002 3.974 4.016 3.906 3.974 80,678 -0.04(-1.06%)
May 02, 2002 4.045 4.045 3.974 4.016 78,917 +0.00(+0.00%)
May 01, 2002 4.113 4.113 4.008 4.016 71,518 -0.09(-2.08%)
Apr 30, 2002 3.954 4.101 3.923 4.101 98,999 +0.15(+3.73%)
Apr 29, 2002 4.144 4.172 3.945 3.954 175,450 -0.22(-5.24%)
Apr 26, 2002 4.272 4.283 4.158 4.172 64,825 -0.11(-2.58%)
Apr 25, 2002 4.300 4.300 4.246 4.283 106,749 -0.06(-1.31%)
Apr 24, 2002 4.371 4.400 4.258 4.340 104,636 -0.09(-1.99%)
Apr 23, 2002 4.428 4.459 4.400 4.428 116,966 +0.03(+0.65%)
Apr 22, 2002 4.456 4.456 4.346 4.400 87,020 -0.03(-0.64%)
Apr 19, 2002 4.326 4.456 4.326 4.428 105,340 +0.09(+1.96%)
Apr 18, 2002 4.329 4.428 4.329 4.343 56,721 +0.02(+0.53%)
Apr 17, 2002 4.295 4.326 4.295 4.320 42,981 -0.01(-0.13%)
Apr 16, 2002 4.243 4.326 4.235 4.326 109,216 +0.10(+2.35%)
Apr 15, 2002 4.343 4.343 4.215 4.226 135,991 -0.12(-2.68%)
Apr 12, 2002 4.428 4.428 4.300 4.343 73,280 -0.09(-1.92%)
Apr 11, 2002 4.428 4.442 4.400 4.428 56,017 +0.03(+0.65%)
Apr 10, 2002 4.471 4.485 4.400 4.400 61,654 -0.09(-1.90%)
Apr 09, 2002 4.442 4.524 4.414 4.485 66,938 +0.09(+2.00%)
Apr 08, 2002 4.445 4.482 4.371 4.397 80,678 -0.05(-1.09%)
Apr 05, 2002 4.527 4.539 4.260 4.445 210,681 -0.12(-2.73%)
Apr 04, 2002 4.541 4.598 4.513 4.570 73,985 +0.04(+0.88%)
Apr 03, 2002 4.541 4.610 4.530 4.530 109,568 -0.04(-0.87%)
Apr 02, 2002 4.698 4.698 4.513 4.570 110,977 +0.00(+0.00%)
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.