$8.09 0.00 (%) Nordic American Tankers Ltd - NYSE

Sep. 29, 2014 | 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
9/29/20148.068.128.028.09569,976
9/26/20148.038.158.018.14570,635
9/25/20148.188.247.978.011,203,842
9/24/20148.248.278.108.17775,649
9/23/20148.248.388.198.25721,582
9/22/20148.418.418.178.261,114,642
9/19/20148.628.748.428.431,314,940
9/18/20148.748.798.558.60735,226
9/17/20148.718.808.718.73595,875
9/16/20148.608.738.588.69618,355
9/15/20148.628.688.528.64840,532
9/12/20148.808.828.598.641,034,480
9/11/20148.868.878.738.83568,743
9/10/20148.818.978.778.93801,662
9/9/20148.858.908.758.811,330,908
9/8/20148.758.918.728.91642,856
9/5/20148.638.798.498.771,871,313
9/4/20148.768.838.608.63836,557
9/3/20148.989.018.758.761,066,549
9/2/20149.049.058.908.95784,907
8/29/20148.999.088.909.06644,420
8/28/20149.119.128.869.01946,920
8/27/20149.189.279.119.13879,264
8/26/20149.149.219.059.15686,595
8/25/20149.109.179.049.11559,704
8/22/20149.119.199.039.09861,014
8/21/20149.239.249.099.20811,110
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center