$10.98 -0.16 (%) Nordic American Tankers Ltd - NYSE

Feb. 10, 2016 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAT historical data

Date Open High Low Close Volume
2/9/201611.8611.8911.0111.143,708,004
2/8/201610.6912.899.9411.9511,513,279
2/5/201611.6511.7111.2311.252,022,640
2/4/201612.0012.1311.4011.651,715,861
2/3/201612.0012.2211.3512.122,454,738
2/2/201612.5012.5011.8611.961,982,468
2/1/201612.6012.6912.3012.621,452,851
1/29/201612.7013.0212.6012.712,060,545
1/28/201612.7512.8212.5112.721,091,977
1/27/201613.0213.1212.5012.521,652,240
1/26/201612.9213.1912.8813.081,847,952
1/25/201613.4213.5812.8112.841,765,439
1/22/201614.0114.2413.6213.861,987,056
1/21/201613.4413.9013.3513.791,262,185
1/20/201613.0813.7212.7513.442,627,035
1/19/201613.1513.4513.0713.362,100,146
1/15/201613.0113.1212.7513.032,398,020
1/14/201613.6513.6712.8913.333,330,030
1/13/201613.9013.9513.2813.432,105,055
1/12/201614.1414.1612.8113.323,326,118
1/11/201614.6514.7713.6313.962,362,051
1/8/201614.8315.0014.5714.651,272,687
1/7/201614.8014.9614.5814.731,806,095
1/6/201614.8715.2914.7515.041,462,754
1/5/201615.1515.3414.7715.031,269,922
1/4/201615.3015.5715.0415.141,421,659
12/31/201515.7015.7015.4015.541,320,169
12/30/201515.1315.7115.0215.641,878,468
12/29/201514.9915.1614.7615.111,215,422
12/28/201514.8114.8414.5114.711,076,640
12/24/201514.8014.9414.7314.84368,726
12/23/201514.5014.8014.3914.80980,885
12/22/201514.4214.5414.2514.42979,731
12/21/201514.3514.5414.1214.35834,268
12/18/201514.1214.6014.0614.322,065,961
12/17/201514.8414.8513.7514.002,732,299
12/16/201514.6014.9314.3714.911,215,974
12/15/201515.0015.0014.3214.431,611,598
12/14/201514.2515.0214.1915.012,252,762
12/11/201514.8014.8214.2514.281,666,026
12/10/201515.1515.2214.9214.97988,395
12/9/201514.9015.2314.8315.191,725,941
12/8/201514.5714.9314.5114.861,324,292
12/7/201514.9915.0514.3314.721,989,790
12/4/201514.6215.0314.5615.011,565,977
12/3/201514.5914.8314.4114.431,688,837
12/2/201514.9915.1114.4214.611,789,930
12/1/201514.7215.1214.6714.941,668,505
11/30/201514.9815.0014.6214.801,582,010
11/27/201514.6415.0514.6314.97591,577
11/25/201514.8714.9914.4614.621,689,667
11/24/201515.0515.2514.7714.911,357,057
11/23/201515.1915.2014.8915.111,665,133
11/20/201515.1715.2315.0315.171,356,192
11/19/201515.3315.3515.1315.151,377,684
11/18/201515.1215.4015.0615.381,721,714
11/17/201515.3915.4314.9315.101,227,914
11/16/201514.8815.4014.8815.401,442,501
11/13/201515.0315.3014.8514.871,967,035
11/12/201514.9015.3914.8515.062,103,059
11/11/201515.3015.8014.8715.052,601,266
11/10/201515.3715.4914.8215.162,104,062
11/9/201515.1215.4915.0315.452,483,017
11/6/201514.6015.1414.3515.142,408,697
11/5/201515.0015.0514.2014.593,063,284
11/4/201515.4215.4914.9315.022,155,409
11/3/201515.3815.5715.1515.411,404,769
11/2/201515.2515.6515.1215.461,907,098
10/30/201515.0815.4014.9515.281,795,100
10/29/201515.0815.5215.0015.061,476,717
10/28/201514.8415.3514.7515.132,708,517
10/27/201515.5015.5014.6514.823,493,070
10/26/201516.3516.5015.8515.912,728,291
10/23/201516.6216.6216.1516.312,035,611
10/22/201516.5216.6216.3516.401,587,813
10/21/201516.3916.6816.2516.392,295,642
10/20/201516.2116.3315.9516.292,292,115
10/19/201516.0016.0015.5716.003,837,716
10/16/201515.6515.7515.4815.691,277,359
10/15/201515.6015.6315.3115.621,502,847
10/14/201515.9816.0015.3315.492,634,070
10/13/201516.6117.0216.0916.122,773,027
10/12/201516.2816.7516.2416.632,081,374
10/9/201516.4616.4916.1116.191,240,500
10/8/201516.4516.5016.1716.38962,493
10/7/201516.4816.5815.9316.451,804,941
10/6/201516.7516.9015.8516.302,109,585
10/5/201516.2316.8416.2016.792,080,955
10/2/201515.4216.0715.3216.061,709,733
10/1/201515.3115.6215.2515.511,722,392
9/30/201514.9615.2414.8115.201,862,815
9/29/201515.1015.2414.6814.801,571,997
9/28/201515.3815.3914.8615.081,364,576
9/25/201515.6315.9515.3315.451,203,786
9/24/201515.6915.7415.2615.601,379,103
9/23/201516.2916.3415.5615.742,047,691
9/22/201515.8516.3115.6516.312,005,740
9/21/201515.8716.1915.7215.921,299,417
9/18/201515.3216.1115.2815.822,529,482
9/17/201514.9515.6914.9515.561,946,156
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center