$10.68 -0.17 (%) Nordic American Tankers Ltd - New York Stock Exchange, Inc.

Sep. 26, 2016 | 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
9/23/201610.9411.1110.8310.85956,528
9/22/201610.9511.0010.6910.941,082,227
9/21/201610.6010.9510.6010.901,287,055
9/20/201610.6610.8410.4610.49839,149
9/19/201610.6010.7610.5910.701,216,782
9/16/201610.1710.5510.1010.521,258,139
9/15/201610.2010.2610.0510.121,159,983
9/14/201610.3010.3910.1610.191,069,839
9/13/201610.5010.5610.2510.32954,852
9/12/201610.3310.6910.2310.591,102,412
9/9/201610.8010.8510.4510.451,636,552
9/8/201610.6611.0010.5610.962,126,051
9/7/201610.3710.6410.3410.48971,996
9/6/201610.2510.4310.1110.371,142,047
9/2/201610.1910.3710.1610.221,041,019
9/1/201610.2410.2810.0510.141,781,547
8/31/201610.5810.6310.2210.261,672,740
8/30/201610.9511.0210.4510.572,304,470
8/29/201610.0510.2110.0110.091,331,667
8/26/201610.2810.3510.0010.062,408,993
8/25/201610.4810.5510.2110.281,903,914
8/24/201610.8310.8910.5010.551,877,099
8/23/201610.7310.8910.6710.771,592,183
8/22/201610.8510.8510.6010.632,281,033
8/19/201611.1011.1110.8710.892,199,039
8/18/201611.2111.5311.0611.132,166,507
8/17/201611.4811.5010.9011.073,881,798
8/16/201611.8111.9311.4411.492,093,276
8/15/201612.0412.1711.7911.841,818,648
8/12/201612.4412.4612.1912.211,309,379
8/11/201612.3912.4612.2612.361,098,501
8/10/201612.3312.4512.2812.40679,345
8/9/201612.5012.5212.2612.311,014,456
8/8/201612.5012.5212.0812.472,460,822
8/5/201612.0212.1211.9312.041,144,921
8/4/201612.0012.2612.0012.011,105,906
8/3/201611.8012.0711.7512.061,278,129
8/2/201612.1612.3011.6111.842,415,977
8/1/201612.3112.4312.0612.201,664,331
7/29/201612.2012.3911.8312.301,875,841
7/28/201612.4312.5311.6812.194,356,828
7/27/201613.1013.1312.7612.782,163,995
7/26/201613.0113.3513.0113.111,185,965
7/25/201613.3013.3513.0113.051,578,195
7/22/201613.3513.4313.1513.371,451,757
7/21/201613.5713.6313.3313.351,278,472
7/20/201613.6113.6613.4613.531,004,329
7/19/201613.9814.0013.5013.561,258,479
7/18/201613.8314.0713.8113.98758,136
7/15/201613.7913.8513.6413.80863,949
7/14/201613.9113.9813.7113.74991,246
7/13/201614.2014.3413.7613.851,228,115
7/12/201614.0014.4113.9714.171,192,498
7/11/201613.4413.9713.4413.921,395,758
7/8/201613.2613.5513.0813.351,383,658
7/7/201613.6513.6713.0013.062,649,185
7/6/201613.8013.8113.5113.651,534,439
7/5/201614.0714.3113.7513.86990,418
7/1/201613.9014.2113.8714.21921,609
6/30/201613.9014.0013.5513.891,443,712
6/29/201614.2514.2813.9113.971,393,563
6/28/201614.0614.2113.9114.061,004,754
6/27/201614.2514.3013.7513.782,026,537
6/24/201614.1514.8213.9614.441,890,086
6/23/201614.3814.5914.3014.59919,059
6/22/201614.4514.6014.2514.25989,054
6/21/201614.6114.8414.4414.461,153,089
6/20/201614.5614.7314.3314.51936,866
6/17/201614.6314.7514.2614.321,396,153
6/16/201614.5014.6414.2514.571,550,799
6/15/201614.6614.6814.3314.561,435,507
6/14/201615.3515.5014.6214.681,821,122
6/13/201615.7015.9015.2215.371,304,064
6/10/201615.9316.0615.7515.81905,492
6/9/201615.6616.0715.5416.001,804,416
6/8/201615.3715.7715.3015.691,509,072
6/7/201615.1515.4215.0115.391,618,933
6/6/201615.0215.2314.9915.13892,272
6/3/201614.9915.1914.9715.02642,750
6/2/201615.2515.2514.8414.981,125,508
6/1/201615.2815.3314.9515.251,139,805
5/31/201615.2115.5015.1915.371,623,162
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center