Nordic American Tankers Ltd $8.62

up +0.24


16/4/2014 06:40 PM  |  NYSE : NAT  
Industries : Transportation / Shipping
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAT historical data

Date Open High Low Close Volume
4/16/20148.488.658.458.621,438,690
4/15/20148.468.558.288.382,347,120
4/14/20148.568.628.388.441,749,720
4/11/20148.498.648.408.461,609,300
4/10/20148.668.688.508.501,892,550
4/9/20148.548.708.538.613,699,800
4/8/20148.518.588.418.5013,251,200
4/7/20149.769.809.439.461,314,240
4/4/20149.8510.049.729.81790,794
4/3/201410.0310.039.769.78681,738
4/2/20149.9210.079.869.961,335,470
4/1/20149.889.939.669.831,108,640
3/31/201410.1010.109.739.841,919,630
3/28/20149.9010.239.9010.05604,663
3/27/20149.8910.069.839.88707,879
3/26/201410.3510.369.889.90938,781
3/25/20149.9910.469.9910.271,494,270
3/24/201410.1210.159.809.95688,605
3/21/201410.1410.3110.0910.11683,364
3/20/201410.0910.179.9810.07347,705
3/19/201410.2610.3710.1010.13602,650
3/18/201410.1010.4110.0910.29512,041
3/17/201410.0610.1910.0410.07438,380
3/14/20149.9210.129.9010.01346,177
3/13/201410.1310.259.839.961,032,240
3/12/201410.2110.2110.0110.13813,171
3/11/201410.2110.6310.1310.29798,409
3/10/201410.3010.3410.1310.23540,601
3/7/201410.6310.6510.3310.36537,937
3/6/201410.8010.8610.3710.61905,170
3/5/201410.6810.8610.6210.76583,719
3/4/201410.5910.9210.5610.701,079,640
3/3/201410.4710.6810.2810.45697,634
2/28/201410.3610.9610.3510.571,406,520
2/27/201410.2510.4410.1310.37872,065
2/26/201410.1710.409.9110.221,113,200
2/25/201410.1910.2710.0510.18490,320
2/24/201410.2310.4810.2010.20986,084
2/21/20149.8610.239.8610.171,739,270
2/20/20149.619.869.599.84789,937
2/19/20149.859.899.589.581,330,530
2/18/201410.0010.109.869.90987,394
2/14/201410.1210.159.9410.09765,836
2/13/20149.9210.159.8610.12834,307
2/12/20149.9210.149.819.981,097,150
2/11/20149.7210.139.609.931,516,060
2/10/201410.2110.409.659.692,532,310
2/7/201410.3810.6010.2110.24917,473
2/6/201410.0310.4510.0310.361,233,640
2/5/201410.1510.179.8110.031,793,470
2/4/201410.2510.4010.0210.121,670,080
2/3/201410.9110.9310.1010.242,414,630
1/31/201410.7111.0510.6510.941,328,360
1/30/201411.0211.2410.9410.971,103,860
1/29/201411.0911.2110.9111.031,390,080
1/28/201411.0611.4511.0411.241,361,380
1/27/201411.0511.2510.6911.031,750,440
1/24/201411.3911.4110.6511.073,079,850
1/23/201411.7912.0011.4011.432,399,460
1/22/201412.5412.5911.7811.993,394,670
1/21/201411.4512.6111.4312.546,088,960
1/17/201411.0611.6511.0211.294,211,840
1/16/201410.4111.2410.4111.115,422,150
1/15/20149.9810.199.8110.032,188,400
1/14/20149.789.949.669.831,141,430
1/13/20149.8610.009.629.731,555,600
1/10/20149.749.889.379.862,221,940
1/9/20149.8910.219.279.583,697,100
1/8/201410.3010.3810.1710.291,453,840
1/7/201410.2110.409.9610.282,387,540
1/6/20149.6610.169.5510.142,338,550
1/3/20149.579.679.429.591,241,160
1/2/20149.639.729.359.591,467,040
12/31/20139.549.859.549.70872,625
12/30/20139.649.879.459.541,136,020
12/27/20139.809.859.329.691,455,120
12/26/20139.699.949.649.701,216,510
12/24/20139.759.879.629.68923,952
12/23/20139.249.839.169.723,041,730
12/20/20138.639.208.629.063,739,220
12/19/20138.068.618.068.601,981,860
12/18/20138.168.247.968.131,452,340
12/17/20138.238.288.148.161,357,500
12/16/20138.308.468.158.241,195,710
12/13/20138.088.338.088.271,227,900
12/12/20137.888.187.878.091,261,590
12/11/20138.008.037.827.881,058,030
12/10/20137.938.037.857.941,157,660
12/9/20138.028.077.787.881,703,000
12/6/20138.458.508.008.021,575,240
12/5/20138.368.558.368.431,434,610
12/4/20138.078.458.048.372,353,330
12/3/20138.008.227.938.051,872,750
12/2/20138.158.187.908.041,651,400
11/29/20138.068.327.928.102,754,330
11/27/20137.807.877.657.751,605,170
11/26/20137.807.887.597.761,993,850
11/25/20138.008.077.967.962,130,690
11/22/20137.908.077.908.008,783,880
11/21/20138.658.948.648.88635,722
Trading Center