$8.74 -0.10 (%) Nordic American Tankers Ltd - NYSE

Nov. 28, 2014 | 09:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAT historical data

Date Open High Low Close Volume
11/26/20148.849.018.768.831,060,293
11/25/20149.179.208.508.812,012,879
11/24/20149.129.229.079.18776,389
11/21/20149.019.258.989.112,070,135
11/20/20148.618.978.598.931,812,372
11/19/20148.508.588.218.541,275,053
11/18/20148.488.608.478.52733,349
11/17/20148.378.508.328.45778,987
11/14/20148.168.428.168.37834,389
11/13/20148.418.458.098.181,136,515
11/12/20148.258.488.238.41496,378
11/11/20148.728.738.338.331,480,462
11/10/20148.668.888.448.681,067,601
11/7/20148.378.478.338.44737,617
11/6/20148.218.468.178.38666,133
11/5/20148.288.398.178.23792,652
11/4/20148.358.448.188.21806,122
11/3/20148.438.598.258.40631,597
10/31/20148.518.558.258.45875,918
10/30/20148.628.638.408.46925,174
10/29/20148.368.698.368.631,917,440
10/28/20147.848.357.768.321,477,948
10/27/20147.727.807.567.78610,270
10/24/20147.787.857.677.80571,360
10/23/20147.827.987.757.80841,535
10/22/20147.998.217.767.76717,696
10/21/20147.837.997.837.97785,713
10/20/20147.768.027.747.82747,075
10/17/20148.148.267.937.951,040,446
10/16/20147.468.137.378.041,412,884
10/15/20147.247.607.127.551,291,122
10/14/20147.257.457.127.291,169,371
10/13/20147.277.467.197.19947,099
10/10/20147.337.456.957.271,678,963
10/9/20147.727.807.357.371,539,594
10/8/20147.857.877.527.711,835,633
10/7/20147.858.087.837.871,298,235
10/6/20147.907.997.817.911,151,669
10/3/20148.058.067.897.89752,929
10/2/20147.878.047.817.991,049,137
10/1/20147.908.107.807.881,275,080
9/30/20148.098.217.957.951,126,924
9/29/20148.068.128.028.09570,076
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center