Nordic American Tankers Ltd $9.21

up +0.01


20/8/2014 04:02 PM  |  NYSE : NAT  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAT historical data

Date Open High Low Close Volume
8/20/20149.179.269.009.211,010,239
8/19/20149.169.239.129.201,372,416
8/18/20149.059.219.009.15925,429
8/15/20149.089.128.848.98752,104
8/14/20148.869.108.849.041,278,858
8/13/20148.708.888.668.841,207,673
8/12/20148.989.088.608.672,181,333
8/11/20148.789.188.769.002,400,592
8/8/20148.668.748.588.72897,486
8/7/20148.798.858.648.68839,514
8/6/20148.678.878.638.79937,574
8/5/20148.718.778.608.681,043,314
8/4/20148.658.778.588.75868,464
8/1/20148.638.698.488.651,457,511
7/31/20148.708.708.558.61892,342
7/30/20148.858.888.688.761,097,810
7/29/20148.758.958.668.801,003,240
7/28/20148.828.828.578.721,251,205
7/25/20148.898.968.748.821,350,915
7/24/20149.019.108.918.96946,597
7/23/20149.139.148.868.961,422,764
7/22/20149.479.519.329.371,065,067
7/21/20149.339.449.239.431,443,831
7/18/20149.019.359.019.301,241,742
7/17/20149.239.238.989.021,226,351
7/16/20149.239.409.069.241,819,940
7/15/20149.069.158.939.061,563,906
7/14/20148.819.098.809.061,655,242
7/11/20148.658.818.568.711,270,923
7/10/20148.578.788.508.611,467,975
7/9/20148.899.048.538.603,252,247
7/8/20149.109.108.909.081,344,054
7/7/20149.239.289.039.091,396,785
7/3/20149.309.319.149.22711,308
7/2/20149.389.449.249.24848,661
7/1/20149.559.659.309.381,415,305
6/30/20149.579.589.459.53977,013
6/27/20149.509.609.449.561,181,048
6/26/20149.669.719.419.55973,989
6/25/20149.309.709.309.641,746,279
6/24/20149.639.859.289.291,898,143
6/23/20149.469.789.429.622,334,751
6/20/20149.049.489.049.432,364,576
6/19/20149.059.118.948.99945,837
6/18/20149.029.209.019.03990,540
6/17/20148.849.078.809.021,188,014
6/16/20148.898.988.838.87896,811
6/13/20148.828.958.788.891,320,154
6/12/20148.608.788.548.751,529,023
6/11/20148.608.658.458.551,107,698
6/10/20148.538.708.528.61893,753
6/9/20148.658.728.528.57805,098
6/6/20148.568.638.528.60825,387
6/5/20148.448.618.278.501,208,276
6/4/20148.208.458.118.371,094,488
6/3/20148.328.368.118.21891,359
6/2/20148.298.398.178.331,693,344
5/30/20148.388.398.138.181,375,292
5/29/20148.418.518.358.41746,771
5/28/20148.478.508.388.421,013,715
5/27/20148.428.488.338.461,188,545
5/23/20148.328.408.288.351,001,123
5/22/20148.328.368.258.281,203,524
5/21/20148.368.408.258.32818,093
5/20/20148.508.508.258.311,115,637
5/19/20148.338.598.288.501,124,782
5/16/20148.468.568.298.301,624,891
5/15/20148.538.598.378.461,182,037
5/14/20148.968.968.518.532,201,683
5/13/20148.458.998.448.953,582,776
5/12/20148.438.668.368.652,924,289
5/9/20148.068.238.018.211,261,306
5/8/20148.448.518.038.042,234,045
5/7/20148.498.518.378.431,200,223
5/6/20148.508.648.448.44999,723
5/5/20148.548.548.448.52575,082
5/2/20148.538.758.538.57907,331
5/1/20148.598.688.488.531,037,059
4/30/20148.498.678.418.632,169,260
4/29/20148.388.618.388.541,097,778
4/28/20148.578.608.348.382,066,465
4/25/20148.678.758.488.511,020,213
4/24/20148.758.798.618.671,134,849
4/23/20148.808.848.668.681,143,324
4/22/20148.928.928.758.831,460,983
4/21/20148.758.928.748.872,065,601
4/17/20148.588.728.578.671,347,391
4/16/20148.488.658.458.621,438,692
4/15/20148.468.558.288.382,347,125
4/14/20148.568.628.388.441,749,721
4/11/20148.498.648.408.461,609,303
4/10/20148.668.688.508.501,892,546
4/9/20148.548.708.538.613,699,803
4/8/20148.518.588.418.5013,251,220
4/7/20149.769.809.439.461,314,237
4/4/20149.8510.049.729.81790,794
4/3/201410.0310.039.769.78681,738
4/2/20149.9210.079.869.961,335,472
4/1/20149.889.939.669.831,108,637
3/31/201410.1010.109.739.841,919,627
Trading Center