$14.70 +0.56 (%) Nordic American Tankers Ltd - NYSE

Sep. 3, 2015 | 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
9/3/201514.2314.8714.2014.702,805,554
9/2/201514.0614.1813.7914.141,467,196
9/1/201513.4013.9013.3213.892,857,708
8/31/201514.0514.0913.5713.631,783,604
8/28/201514.2314.3213.8714.111,624,941
8/27/201514.2214.2313.8114.232,397,504
8/26/201513.4313.7512.9913.732,274,071
8/25/201513.1913.2612.8213.072,812,610
8/24/201513.0413.5512.3112.514,995,701
8/21/201513.5414.0713.5113.913,187,369
8/20/201514.2914.3913.8113.822,630,006
8/19/201514.6714.7414.3514.421,802,021
8/18/201515.1915.2414.7514.771,334,419
8/17/201514.9615.2814.7815.241,562,133
8/14/201515.0315.1514.7014.981,496,411
8/13/201514.3915.2214.3815.092,324,922
8/12/201514.2114.5713.9614.372,716,843
8/11/201514.5014.5914.2314.472,234,688
8/10/201515.0815.0814.1714.473,978,664
8/7/201514.8515.0414.7814.872,159,820
8/6/201515.0315.1414.7014.851,991,429
8/5/201515.1115.2214.9615.051,770,674
8/4/201515.2015.3514.7715.002,259,253
8/3/201515.0015.4314.9015.231,649,739
7/31/201514.9815.1614.7015.021,487,763
7/30/201515.2515.3614.7814.992,229,942
7/29/201515.4215.6015.1515.461,854,081
7/28/201515.4715.5715.1315.411,888,916
7/27/201515.5515.6415.1315.472,296,828
7/24/201516.4516.9415.7516.023,227,302
7/23/201517.1817.2516.3516.442,989,476
7/22/201517.2517.4517.0017.102,092,544
7/21/201516.8517.3416.7517.272,611,653
7/20/201516.6516.8816.5616.612,172,835
7/17/201516.7517.1916.4416.564,158,623
7/16/201516.0016.7615.9216.613,659,065
7/15/201516.0016.1415.7915.882,776,883
7/14/201515.2915.9415.2015.864,582,350
7/13/201515.0015.2914.9915.121,547,944
7/10/201514.7014.9514.6614.941,433,601
7/9/201514.8215.0014.5414.651,728,999
7/8/201514.7114.7514.4414.581,523,224
7/7/201514.9614.9814.4514.741,818,726
7/6/201514.7115.1414.6714.941,663,800
7/2/201514.7014.8714.6614.791,425,779
7/1/201514.2714.7614.2614.661,606,466
6/30/201514.3014.4014.0914.231,779,669
6/29/201513.9614.4413.9114.242,245,174
6/26/201514.2414.4313.8513.903,157,189
6/25/201514.6214.6414.0814.242,432,343
6/24/201514.8915.0014.5414.642,458,595
6/23/201514.6614.9414.6314.802,153,870
6/22/201514.4614.6414.3414.622,354,682
6/19/201514.1514.3013.9914.262,856,831
6/18/201513.7614.0713.7613.921,939,442
6/17/201513.7213.7413.5413.721,493,359
6/16/201513.7613.8213.6313.691,162,556
6/15/201513.8813.8913.6313.731,576,001
6/12/201513.7913.9013.6513.88963,527
6/11/201513.6813.8113.6113.801,034,714
6/10/201513.6313.7013.5213.671,100,325
6/9/201513.6113.7113.4113.521,748,013
6/8/201513.3813.7013.3213.603,041,975
6/5/201513.0413.3212.9813.141,461,500
6/4/201513.1713.2512.9613.051,822,719
6/3/201513.1913.3313.1113.191,255,387
6/2/201513.0213.2813.0213.151,769,061
6/1/201512.9313.0612.6813.051,574,438
5/29/201512.9913.0312.7412.911,156,647
5/28/201512.7113.1412.7012.992,124,594
5/27/201512.6012.7012.5012.66691,580
5/26/201512.8913.0212.5112.581,350,765
5/22/201512.8513.0912.8513.001,386,393
5/21/201512.7512.8912.6712.821,290,259
5/20/201512.6212.7912.5012.75876,315
5/19/201512.3812.6312.3612.621,401,123
5/18/201512.5012.6612.3112.431,858,483
5/15/201512.2712.4812.2512.451,455,582
5/14/201511.8712.2011.8712.111,686,032
5/13/201511.9712.0211.6311.851,569,394
5/12/201511.7312.2011.7011.951,630,627
5/11/201511.7912.1811.6111.642,912,886
5/8/201511.5011.5611.3111.341,655,630
5/7/201511.4111.5211.2011.341,737,731
5/6/201511.4411.5411.3611.421,144,752
5/5/201511.9912.0311.3711.401,942,805
5/4/201512.3412.4512.2712.341,345,511
5/1/201512.2512.3312.1512.251,043,103
4/30/201512.4412.5211.9612.231,935,694
4/29/201512.7812.8212.3412.451,459,567
4/28/201512.7312.8912.7212.801,087,526
4/27/201513.0813.0912.6512.691,753,183
4/24/201513.0113.1513.0013.081,058,812
4/23/201512.9413.1212.9013.031,061,554
4/22/201513.0113.0812.9012.94959,598
4/21/201512.9013.0912.7712.991,233,036
4/20/201512.6713.0412.6312.861,260,554
4/17/201512.5712.7512.4612.671,365,051
4/16/201512.6712.6912.4612.60925,969
4/15/201512.9212.9212.5412.642,143,101
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!