$9.50 -0.18 (%) Nordic American Tankers Ltd - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAT historical data

Date Open High Low Close Volume
12/9/20169.709.959.449.501,982,288
12/8/20169.159.689.159.682,571,401
12/7/20168.829.138.699.132,151,661
12/6/20168.668.818.558.801,678,649
12/5/20168.658.858.608.662,628,260
12/2/20168.658.798.518.621,987,249
12/1/20168.658.758.528.701,602,407
11/30/20168.858.908.488.582,214,718
11/29/20168.768.838.568.621,350,526
11/28/20169.059.118.778.791,656,618
11/25/20169.169.268.969.06821,790
11/23/20169.019.208.859.111,271,764
11/22/20169.369.369.029.131,201,408
11/21/20169.129.378.959.301,757,596
11/18/20169.059.138.959.06903,494
11/17/20169.409.498.869.052,179,032
11/16/20168.929.608.809.155,964,255
11/15/20169.059.118.768.782,142,975
11/14/20168.909.128.908.961,614,439
11/11/20169.059.188.838.942,726,736
11/10/20168.669.368.369.205,101,406
11/9/20167.628.047.577.992,092,571
11/8/20167.787.807.627.691,918,476
11/7/20167.878.007.797.821,860,164
11/4/20167.907.997.657.662,395,237
11/3/20167.958.057.927.921,082,563
11/2/20168.068.147.907.941,707,768
11/1/20168.278.487.888.153,155,014
10/31/20168.458.488.148.173,274,842
10/28/20168.628.798.408.451,851,032
10/27/20168.858.948.598.622,221,918
10/26/20169.109.188.818.812,296,927
10/25/20169.329.419.119.111,580,619
10/24/20169.759.839.509.551,589,860
10/21/20169.759.889.699.75977,710
10/20/20169.709.829.499.771,588,124
10/19/20169.889.969.679.781,405,574
10/18/20169.759.869.569.811,298,785
10/17/20169.309.709.219.622,974,888
10/14/20169.149.228.988.991,669,847
10/13/20169.259.258.949.101,945,001
10/12/20169.509.619.229.252,529,575
10/11/20169.909.909.439.533,424,763
10/10/201610.0110.109.809.911,817,940
10/7/201610.0810.109.919.931,475,374
10/6/201610.0410.119.9610.021,498,400
10/5/201610.0210.089.9610.001,280,490
10/4/201610.0510.109.929.981,616,891
10/3/201610.0610.159.9010.021,088,403
9/30/201610.0210.159.9610.111,387,745
9/29/201610.0910.169.949.942,186,095
9/28/201610.0410.159.9610.122,416,873
9/27/20169.9610.089.859.988,718,949
9/26/201610.9010.9510.6510.68795,902
9/23/201610.9411.1110.8310.85956,528
9/22/201610.9511.0010.6910.941,082,227
9/21/201610.6010.9510.6010.901,287,055
9/20/201610.6610.8410.4610.49839,149
9/19/201610.6010.7610.5910.701,216,782
9/16/201610.1710.5510.1010.521,258,139
9/15/201610.2010.2610.0510.121,159,983
9/14/201610.3010.3910.1610.191,069,839
9/13/201610.5010.5610.2510.32954,852
9/12/201610.3310.6910.2310.591,102,412
9/9/201610.8010.8510.4510.451,636,552
9/8/201610.6611.0010.5610.962,126,051
9/7/201610.3710.6410.3410.48971,996
9/6/201610.2510.4310.1110.371,142,047
9/2/201610.1910.3710.1610.221,041,019
9/1/201610.2410.2810.0510.141,781,547
8/31/201610.5810.6310.2210.261,672,740
8/30/201610.9511.0210.4510.572,304,470
8/29/201610.0510.2110.0110.091,331,667
8/26/201610.2810.3510.0010.062,408,993
8/25/201610.4810.5510.2110.281,903,914
8/24/201610.8310.8910.5010.551,877,099
8/23/201610.7310.8910.6710.771,592,183
8/22/201610.8510.8510.6010.632,281,033
8/19/201611.1011.1110.8710.892,199,039
8/18/201611.2111.5311.0611.132,166,507
8/17/201611.4811.5010.9011.073,881,798
8/16/201611.8111.9311.4411.492,093,276
8/15/201612.0412.1711.7911.841,818,648
8/12/201612.4412.4612.1912.211,309,379
8/11/201612.3912.4612.2612.361,098,501
8/10/201612.3312.4512.2812.40679,345
8/9/201612.5012.5212.2612.311,014,456
8/8/201612.5012.5212.0812.472,460,822
8/5/201612.0212.1211.9312.041,144,921
8/4/201612.0012.2612.0012.011,105,906
8/3/201611.8012.0711.7512.061,278,129
8/2/201612.1612.3011.6111.842,415,977
8/1/201612.3112.4312.0612.201,664,331
7/29/201612.2012.3911.8312.301,875,841
7/28/201612.4312.5311.6812.194,356,828
7/27/201613.1013.1312.7612.782,163,995
7/26/201613.0113.3513.0113.111,185,965
7/25/201613.3013.3513.0113.051,578,195
7/22/201613.3513.4313.1513.371,451,757
7/21/201613.5713.6313.3313.351,278,472
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center