$10.23 +0.11 (%) Nordic American Tankers Ltd - NYSE

Feb. 27, 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
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
11/28/20148.809.238.668.961,562,723
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center