$14.23 -0.01 (%) Nordic American Tankers Ltd - NYSE

Jun. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAT historical data

Date Open High Low Close Volume
6/30/201514.3014.4014.0914.231,779,669
6/29/201513.9614.4413.9114.242,245,174
6/26/201514.2414.4313.8513.903,157,189
6/25/201514.6214.6414.0814.242,432,343
6/24/201514.8915.0014.5414.642,458,595
6/23/201514.6614.9414.6314.802,153,870
6/22/201514.4614.6414.3414.622,354,682
6/19/201514.1514.3013.9914.262,856,831
6/18/201513.7614.0713.7613.921,939,442
6/17/201513.7213.7413.5413.721,493,359
6/16/201513.7613.8213.6313.691,162,556
6/15/201513.8813.8913.6313.731,576,001
6/12/201513.7913.9013.6513.88963,527
6/11/201513.6813.8113.6113.801,034,714
6/10/201513.6313.7013.5213.671,100,325
6/9/201513.6113.7113.4113.521,748,013
6/8/201513.3813.7013.3213.603,041,975
6/5/201513.0413.3212.9813.141,461,500
6/4/201513.1713.2512.9613.051,822,719
6/3/201513.1913.3313.1113.191,255,387
6/2/201513.0213.2813.0213.151,769,061
6/1/201512.9313.0612.6813.051,574,438
5/29/201512.9913.0312.7412.911,156,647
5/28/201512.7113.1412.7012.992,124,594
5/27/201512.6012.7012.5012.66691,580
5/26/201512.8913.0212.5112.581,350,765
5/22/201512.8513.0912.8513.001,386,393
5/21/201512.7512.8912.6712.821,290,259
5/20/201512.6212.7912.5012.75876,315
5/19/201512.3812.6312.3612.621,401,123
5/18/201512.5012.6612.3112.431,858,483
5/15/201512.2712.4812.2512.451,455,582
5/14/201511.8712.2011.8712.111,686,032
5/13/201511.9712.0211.6311.851,569,394
5/12/201511.7312.2011.7011.951,630,627
5/11/201511.7912.1811.6111.642,912,886
5/8/201511.5011.5611.3111.341,655,630
5/7/201511.4111.5211.2011.341,737,731
5/6/201511.4411.5411.3611.421,144,752
5/5/201511.9912.0311.3711.401,942,805
5/4/201512.3412.4512.2712.341,345,511
5/1/201512.2512.3312.1512.251,043,103
4/30/201512.4412.5211.9612.231,935,694
4/29/201512.7812.8212.3412.451,459,567
4/28/201512.7312.8912.7212.801,087,526
4/27/201513.0813.0912.6512.691,753,183
4/24/201513.0113.1513.0013.081,058,812
4/23/201512.9413.1212.9013.031,061,554
4/22/201513.0113.0812.9012.94959,598
4/21/201512.9013.0912.7712.991,233,036
4/20/201512.6713.0412.6312.861,260,554
4/17/201512.5712.7512.4612.671,365,051
4/16/201512.6712.6912.4612.60925,969
4/15/201512.9212.9212.5412.642,143,101
4/14/201512.7813.0912.6612.842,227,084
4/13/201512.5512.7412.4612.641,162,116
4/10/201512.2512.6212.1812.501,444,162
4/9/201512.3112.5112.0412.151,384,318
4/8/201512.0512.3812.0512.311,022,868
4/7/201512.6112.7112.0012.022,200,292
4/6/201512.3012.6912.2112.612,167,595
4/2/201512.2112.3012.0412.271,754,517
4/1/201511.9312.3611.8612.182,055,018
3/31/201511.7211.9311.6011.91949,613
3/30/201511.9011.9111.6411.761,121,535
3/27/201511.7511.9311.6011.881,112,288
3/26/201511.7011.8811.6211.771,782,845
3/25/201511.7811.7811.5611.61982,236
3/24/201511.3511.8511.3211.731,330,682
3/23/201511.2511.4111.2511.38897,873
3/20/201511.4211.5911.2111.241,583,417
3/19/201511.0111.5411.0111.362,074,014
3/18/201510.2810.8210.2110.811,230,090
3/17/201510.3110.3710.2310.31669,151
3/16/201510.4310.4310.2210.30861,328
3/13/201510.4010.4210.2910.411,180,448
3/12/201510.4410.4710.2610.37849,659
3/11/201510.1510.4610.1510.391,454,902
3/10/201510.0010.189.9510.12935,601
3/9/201510.1310.2210.0310.06652,657
3/6/201510.0210.1410.0010.10793,484
3/5/201510.2010.2710.0110.11965,977
3/4/201510.1810.3210.1010.20841,782
3/3/201510.0910.3310.0310.21699,525
3/2/201510.2510.2810.0210.14847,137
2/27/201510.1610.3310.1210.23723,800
2/26/201510.2410.269.9810.12996,002
2/25/201510.0410.3110.0010.211,219,541
2/24/201510.1010.1310.0210.05819,927
2/23/201510.2410.2510.0610.09858,990
2/20/201510.4110.4310.2310.261,232,537
2/19/201510.2910.6710.1110.431,742,705
2/18/201510.0110.3610.0110.311,160,166
2/17/201510.1410.2010.0310.05859,298
2/13/201510.1610.2510.0710.201,291,465
2/12/201510.1910.289.9910.101,264,992
2/11/20159.6610.319.6610.182,048,121
2/10/20159.449.879.409.662,628,650
2/9/201510.0610.069.159.414,303,214
2/6/201510.4110.549.9910.012,343,488
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!