NORDIC AMERICAN TANKERS $8.93

up +0.17


17/5/2013 04:17 PM  |  NYSE : NAT  |  Industries : Transportation and Warehousing / Deep Sea, Coastal, and Great Lakes Water Transportation
Type:

NAT historical data

Date Open High Low Close Volume
5/17/2013 8.74 8.93 8.69 8.93 10038
5/16/2013 8.88 8.91 8.62 8.76 13229
5/15/2013 8.62 9.10 8.60 8.91 19456
5/14/2013 8.70 8.88 8.62 8.67 9137
5/13/2013 8.62 8.86 8.53 8.65 7811
5/10/2013 8.55 8.75 8.53 8.62 7113
5/9/2013 8.67 8.69 8.50 8.57 8375
5/8/2013 8.63 8.73 8.60 8.66 6886
5/7/2013 8.72 8.75 8.60 8.63 9904
5/6/2013 8.67 8.84 8.62 8.71 5931
5/3/2013 8.81 8.87 8.65 8.66 7429
5/2/2013 8.62 8.95 8.62 8.73 8204
5/1/2013 8.87 8.93 8.59 8.60 12335
4/30/2013 9.01 9.07 8.85 8.91 17238
4/29/2013 9.02 9.16 8.99 9.06 7449
4/26/2013 9.12 9.13 8.86 9.02 8094
4/25/2013 9.15 9.40 9.15 9.23 6801
4/24/2013 9.05 9.18 9.04 9.14 6031
4/23/2013 9.06 9.15 9.01 9.09 8536
4/22/2013 9.17 9.24 9.03 9.07 4577
4/19/2013 9.13 9.25 8.97 9.14 6624
4/18/2013 9.11 9.20 8.95 9.10 5490
4/17/2013 9.17 9.18 8.90 9.10 11450
4/16/2013 9.31 9.49 9.13 9.24 11796
4/15/2013 9.68 9.73 9.10 9.11 15196
4/12/2013 9.69 9.83 9.60 9.73 6923
4/11/2013 9.87 9.90 9.66 9.76 6600
4/10/2013 9.90 9.98 9.76 9.84 12918
4/9/2013 9.70 9.90 9.62 9.88 10043
4/8/2013 9.71 9.80 9.64 9.69 6613
4/5/2013 9.63 9.79 9.60 9.71 8712
4/4/2013 9.69 9.75 9.60 9.69 13665
4/3/2013 9.85 9.85 9.60 9.66 22306
4/2/2013 9.75 9.97 9.70 9.84 117062
4/1/2013 11.50 11.55 10.78 11.02 12798
3/28/2013 11.75 11.83 11.50 11.55 9072
3/27/2013 11.36 11.77 11.27 11.71 8929
3/26/2013 11.80 12.00 11.10 11.26 12115
3/25/2013 11.45 11.95 11.17 11.76 15408
3/22/2013 10.72 11.60 10.67 11.15 29527
3/21/2013 10.25 10.74 10.00 10.64 11758
3/20/2013 10.09 10.33 9.95 10.24 8368
3/19/2013 9.99 10.28 9.92 9.98 13192
3/18/2013 9.59 9.98 9.56 9.80 11632
3/15/2013 9.35 9.55 9.32 9.43 7814
3/14/2013 9.11 9.35 9.11 9.33 6841
3/13/2013 8.97 9.12 8.95 9.11 4027
3/12/2013 9.03 9.06 8.93 8.98 3453
3/11/2013 9.10 9.12 9.00 9.05 3756
3/8/2013 8.98 9.20 8.94 9.10 7124
3/7/2013 8.92 8.95 8.88 8.90 2867
3/6/2013 8.90 9.00 8.88 8.93 5095
3/5/2013 8.80 8.95 8.78 8.88 5770
3/4/2013 8.91 8.95 8.74 8.78 5843
3/1/2013 8.90 9.00 8.85 8.90 3983
2/28/2013 9.10 9.10 8.91 8.94 4403
2/27/2013 8.98 9.17 8.92 9.10 3890
2/26/2013 9.32 9.36 8.90 8.98 6589
2/25/2013 9.00 9.31 8.98 9.25 12332
2/22/2013 8.93 9.00 8.80 8.98 6630
2/21/2013 8.77 8.95 8.70 8.84 9610
2/20/2013 8.82 8.91 8.66 8.69 6684
2/19/2013 8.77 8.90 8.72 8.81 5330
2/15/2013 8.98 8.98 8.75 8.77 4830
2/14/2013 8.86 8.93 8.76 8.82 6113
2/13/2013 9.00 9.16 8.83 8.87 6973
2/12/2013 8.81 9.00 8.80 8.95 6090
2/11/2013 8.80 8.82 8.72 8.82 3401
2/8/2013 8.75 8.84 8.71 8.76 2734
2/7/2013 8.86 8.87 8.67 8.76 3706
2/6/2013 8.73 8.86 8.72 8.82 3126
2/5/2013 8.73 8.76 8.66 8.73 4322
2/4/2013 8.79 8.79 8.66 8.71 3572
2/1/2013 8.70 8.75 8.66 8.73 4710
1/31/2013 8.86 8.87 8.58 8.64 9907
1/30/2013 9.10 9.15 8.82 8.89 11641
1/29/2013 9.15 9.16 8.98 9.11 6717
1/28/2013 8.92 9.20 8.92 9.18 7103
1/25/2013 8.96 9.17 8.90 9.01 6918
1/24/2013 8.87 8.98 8.82 8.92 5985
1/23/2013 8.92 9.00 8.84 8.88 5686
1/22/2013 8.63 8.92 8.62 8.91 10586
1/18/2013 8.63 8.64 8.51 8.61 10992
1/17/2013 8.65 9.05 8.53 8.61 15704
1/16/2013 8.94 9.44 8.86 8.88 3623
1/15/2013 9.02 9.11 8.90 8.92 4240
1/14/2013 9.15 9.23 9.00 9.05 6042
1/11/2013 9.56 9.61 9.13 9.15 6685
1/10/2013 9.32 9.54 9.30 9.50 5204
1/9/2013 9.37 9.39 9.10 9.21 4478
1/8/2013 9.10 9.39 9.10 9.32 5773
1/7/2013 9.25 9.28 9.01 9.12 6964
1/4/2013 8.77 9.22 8.73 9.15 12992
1/3/2013 8.81 8.86 8.62 8.71 5638
1/2/2013 8.97 8.97 8.71 8.80 7144
12/31/2012 8.29 8.78 8.28 8.75 10515
12/28/2012 8.39 8.52 8.30 8.32 7589
12/27/2012 8.45 8.59 8.38 8.46 6492
12/26/2012 8.50 8.53 8.35 8.43 5718
12/24/2012 8.47 8.55 8.40 8.48 3116
Marketplace
Trading Center