$13.08 +0.05 (%) Nordic American Tankers Ltd - NYSE

Apr. 24, 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
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
4/14/201512.7813.0912.6612.842,227,084
4/13/201512.5512.7412.4612.641,162,116
4/10/201512.2512.6212.1812.501,444,162
4/9/201512.3112.5112.0412.151,384,318
4/8/201512.0512.3812.0512.311,022,868
4/7/201512.6112.7112.0012.022,200,292
4/6/201512.3012.6912.2112.612,167,595
4/2/201512.2112.3012.0412.271,754,517
4/1/201511.9312.3611.8612.182,055,018
3/31/201511.7211.9311.6011.91949,613
3/30/201511.9011.9111.6411.761,121,535
3/27/201511.7511.9311.6011.881,112,288
3/26/201511.7011.8811.6211.771,782,845
3/25/201511.7811.7811.5611.61982,236
3/24/201511.3511.8511.3211.731,330,682
3/23/201511.2511.4111.2511.38897,873
3/20/201511.4211.5911.2111.241,583,417
3/19/201511.0111.5411.0111.362,074,014
3/18/201510.2810.8210.2110.811,230,090
3/17/201510.3110.3710.2310.31669,151
3/16/201510.4310.4310.2210.30861,328
3/13/201510.4010.4210.2910.411,180,448
3/12/201510.4410.4710.2610.37849,659
3/11/201510.1510.4610.1510.391,454,902
3/10/201510.0010.189.9510.12935,601
3/9/201510.1310.2210.0310.06652,657
3/6/201510.0210.1410.0010.10793,484
3/5/201510.2010.2710.0110.11965,977
3/4/201510.1810.3210.1010.20841,782
3/3/201510.0910.3310.0310.21699,525
3/2/201510.2510.2810.0210.14847,137
2/27/201510.1610.3310.1210.23723,800
2/26/201510.2410.269.9810.12996,002
2/25/201510.0410.3110.0010.211,219,541
2/24/201510.1010.1310.0210.05819,927
2/23/201510.2410.2510.0610.09858,990
2/20/201510.4110.4310.2310.261,232,537
2/19/201510.2910.6710.1110.431,742,705
2/18/201510.0110.3610.0110.311,160,166
2/17/201510.1410.2010.0310.05859,298
2/13/201510.1610.2510.0710.201,291,465
2/12/201510.1910.289.9910.101,264,992
2/11/20159.6610.319.6610.182,048,121
2/10/20159.449.879.409.662,628,650
2/9/201510.0610.069.159.414,303,214
2/6/201510.4110.549.9910.012,343,488
2/5/201510.3010.5110.2710.451,111,862
2/4/201510.0510.3310.0410.221,448,168
2/3/201510.2610.4310.0610.121,746,851
2/2/201510.1210.3910.1210.261,686,011
1/30/201510.2410.3610.0610.121,967,079
1/29/201510.4310.5010.0810.312,280,338
1/28/201510.7910.8010.3910.431,681,382
1/27/201510.7110.8310.6610.781,597,655
1/26/201510.8010.8910.7410.791,542,779
1/23/201510.7610.8110.6010.781,152,930
1/22/201510.4510.8410.4110.782,282,050
1/21/201510.9811.0310.3510.553,788,946
1/20/201511.5811.5810.6410.993,337,241
1/16/201511.4411.5911.2911.552,035,480
1/15/201511.7011.8211.3911.412,319,032
1/14/201511.6411.8611.4611.642,819,640
1/13/201511.7811.9111.5711.832,807,702
1/12/201511.8212.0811.5411.664,130,012
1/9/201512.0212.0211.1811.614,950,323
1/8/201511.3011.9411.2911.883,588,918
1/7/201510.8411.2310.7411.193,755,291
1/6/201510.4910.8810.3910.693,138,096
1/5/201510.1710.3110.0310.231,296,851
1/2/201510.0710.259.9510.21839,856
12/31/201410.0010.109.9110.071,053,647
12/30/201410.0010.089.9110.02866,358
12/29/201410.1810.189.8310.011,553,584
12/26/201410.2210.3010.1110.16922,455
12/24/201410.2410.4210.2010.26565,689
12/23/20149.9810.329.9710.221,747,639
12/22/20149.8910.029.829.921,091,736
12/19/20149.9810.049.799.931,586,058
12/18/20149.8110.059.719.992,188,546
12/17/20149.489.729.429.721,788,582
12/16/20149.389.689.359.522,071,405
12/15/20149.409.609.309.452,249,276
12/12/20148.889.398.869.261,552,876
12/11/20149.009.168.888.891,206,717
12/10/20148.949.058.878.971,079,396
12/9/20148.509.088.459.011,926,308
12/8/20149.139.168.538.591,775,664
12/5/20149.189.329.189.19698,389
12/4/20149.259.379.199.201,081,060
12/3/20149.149.399.089.291,159,501
12/2/20148.979.338.979.121,462,883
12/1/20149.189.238.828.971,442,332
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center