$15.12 +0.17 (%) Nordic American Tankers Ltd - New York Stock Exchange, Inc.

May. 27, 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
5/27/201615.0915.2414.8815.121,045,220
5/26/201614.8015.0514.8014.951,198,365
5/25/201614.4914.9414.4414.721,540,711
5/24/201614.0514.4613.9614.441,138,256
5/23/201613.9414.1213.9113.99960,619
5/20/201613.5914.0013.5213.961,425,132
5/19/201613.3213.6313.1413.561,275,931
5/18/201614.0814.0913.3413.422,555,462
5/17/201614.2114.3514.1014.121,217,873
5/16/201614.6514.6514.1114.301,525,382
5/13/201614.6414.7414.5014.581,019,938
5/12/201614.9915.1214.6214.661,149,302
5/11/201615.0015.1014.8914.891,203,990
5/10/201615.4615.5414.4715.003,513,264
5/9/201615.3516.1815.3115.983,072,529
5/6/201615.2515.3215.1115.281,272,789
5/5/201615.3115.5515.1515.231,217,405
5/4/201615.2315.4115.0015.171,107,251
5/3/201615.7115.7715.0315.271,556,503
5/2/201615.4515.8615.1215.851,983,947
4/29/201615.1415.4215.0115.411,608,757
4/28/201615.1115.2814.9815.10998,100
4/27/201615.0015.2014.9615.131,030,617
4/26/201614.9215.1114.8314.932,021,266
4/25/201614.6715.0514.5814.811,295,052
4/22/201614.7414.8314.5014.621,346,979
4/21/201615.0215.0414.7114.841,043,350
4/20/201614.8115.0514.7515.011,636,513
4/19/201614.7014.8414.6114.821,149,150
4/18/201614.4014.7214.3314.601,062,930
4/15/201614.5014.5014.4014.41949,059
4/14/201614.3514.5414.2714.50840,583
4/13/201614.2914.4414.0314.301,288,937
4/12/201614.1814.6714.1714.281,155,903
4/11/201614.0914.3914.0914.191,120,024
4/8/201614.0914.1913.9514.05707,843
4/7/201613.9114.0713.8413.99754,178
4/6/201614.0414.0713.8713.94742,481
4/5/201613.6714.0513.6513.99815,781
4/4/201613.9614.0313.6713.761,075,743
4/1/201614.0014.1013.9314.02660,594
3/31/201614.1614.4613.9314.09892,681
3/30/201614.3114.4114.0514.09953,171
3/29/201614.0014.2313.9214.23653,115
3/28/201614.2814.3113.8114.04932,324
3/24/201613.6714.3013.2814.281,136,683
3/23/201614.5714.6713.6513.832,198,049
3/22/201614.5714.8014.5014.64935,761
3/21/201614.6514.7914.4314.641,088,021
3/18/201614.7014.8214.5214.691,569,420
3/17/201614.3014.7714.2814.641,883,477
3/16/201613.9114.3013.9114.301,008,168
3/15/201614.1014.2013.7213.911,179,529
3/14/201613.8614.3513.6714.281,151,273
3/11/201613.7014.0313.6713.871,579,692
3/10/201613.4813.9813.0513.623,057,130
3/9/201613.0813.4613.0813.35969,683
3/8/201613.3713.6013.0013.051,194,147
3/7/201613.7013.7713.3213.441,678,354
3/4/201613.5014.0413.4013.781,544,223
3/3/201613.2613.4413.1913.39705,514
3/2/201613.3013.4312.8113.261,834,315
3/1/201613.9714.0713.2813.322,194,215
2/29/201613.9414.3513.7813.821,640,848
2/26/201613.7013.9413.3113.86921,168
2/25/201613.4214.0713.2813.621,806,153
2/24/201612.9813.5412.6813.49959,151
2/23/201613.2813.2912.9513.09830,832
2/22/201612.8913.2812.8313.281,362,485
2/19/201613.0113.0112.6312.851,266,568
2/18/201613.5013.6213.0213.121,265,010
2/17/201613.4013.8913.2813.502,286,589
2/16/201612.6313.5512.6013.212,509,864
2/12/201611.5912.5611.4112.422,947,946
2/11/201610.8011.7410.8011.513,188,704
2/10/201611.3111.3210.8010.982,512,496
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center