Tsakos Energy Navigation Ltd $7.15

down -0.04


30/7/2014 04:00 PM  |  NYSE : TNP  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TNP historical data

Date Open High Low Close Volume
7/30/20147.267.267.127.15563,480
7/30/201411.5111.5311.5111.53780
7/29/20147.187.237.117.19393,746
7/29/201411.5811.6511.5111.651,850
7/28/20147.237.237.067.19869,538
7/28/201411.5711.7011.4011.404,927
7/25/20147.367.387.247.25310,571
7/25/201411.7811.7911.6911.693,906
7/24/20147.047.427.027.381,723,528
7/24/201412.3212.3212.3012.30624
7/23/20146.927.066.837.04992,101
7/23/201412.6312.6312.3012.301,040
7/22/20146.806.936.756.93373,826
7/22/201412.6012.8212.6012.612,900
7/21/20146.836.906.586.76541,966
7/21/201412.3512.5612.3512.553,760
7/18/20146.846.916.816.86200,069
7/18/201412.3412.5412.3412.54630
7/17/20146.926.936.766.81473,530
7/17/201412.5912.5912.5012.50800
7/16/20147.137.166.867.00621,188
7/16/201411.5712.4911.5612.495,910
7/15/20147.207.237.077.15290,079
7/15/201412.3512.4812.3512.48900
7/14/20146.977.186.947.18354,339
7/14/201412.2312.4712.2312.39450
7/11/20146.896.956.836.86198,091
7/11/201411.5512.2611.5512.094,020
7/10/20146.836.946.706.92462,511
7/10/201413.1913.1912.1012.1018,151
7/9/20146.927.106.886.90505,803
7/9/201412.9012.9012.8512.8510,997
7/8/20146.776.776.566.63392,752
7/8/201412.6012.9012.6012.869,910
7/7/20146.886.946.666.75396,747
7/7/201413.0213.0212.5212.809,933
7/4/201413.1913.2013.1013.202,743
7/3/20146.987.086.866.94191,187
7/3/201411.8813.2911.8813.2911,270
7/2/20146.997.046.946.96328,375
7/2/201412.1912.5812.1912.569,254
7/1/20146.757.016.726.98694,454
6/30/20146.716.826.636.69512,174
6/30/201411.6912.0411.4912.044,800
6/27/20146.826.906.696.69408,617
6/27/201411.8612.0911.8111.8113,150
6/26/20147.047.236.816.81833,877
6/26/201412.0512.1211.9311.997,775
6/25/20147.107.217.007.08503,746
6/25/201411.7612.0311.7612.035,020
6/24/20147.207.307.007.00400,302
6/24/201411.9012.0211.7111.904,658
6/23/20147.367.367.127.16321,727
6/23/201411.9012.0311.9012.0016,668
6/20/20147.207.387.207.30509,938
6/20/201411.8511.9211.7611.7916,711
6/19/20147.307.347.187.20190,837
6/19/201411.7511.8011.6711.756,238
6/18/20147.157.327.157.26312,557
6/18/201411.4611.7511.4611.706,291
6/17/20147.067.337.067.17483,219
6/17/201411.7511.7511.2911.4626,183
6/16/20147.297.407.127.12410,100
6/16/201410.7911.8510.7911.7817,934
6/13/20147.257.327.167.26721,913
6/13/201410.6710.8010.6610.663,900
6/12/20147.227.357.167.26464,579
6/12/201410.5510.9410.5510.678,910
6/11/20147.237.247.047.20296,287
6/11/20149.7910.419.7910.419,795
6/10/20147.257.277.187.25154,794
6/10/20149.709.729.709.721,480
6/9/20147.217.297.177.25299,806
6/9/20149.739.759.539.704,038
6/6/20147.207.277.137.23241,964
6/6/20149.709.779.559.771,683
6/5/20147.107.277.087.20242,136
6/5/20149.789.809.649.80940
6/4/20147.047.207.047.09306,261
6/4/20149.729.729.639.671,505
6/3/20147.117.217.007.12220,610
6/3/20149.209.739.199.7312,942
6/2/20147.197.317.127.18274,805
6/2/20149.529.569.319.314,814
5/30/20147.297.387.137.18306,890
5/30/20149.5210.009.449.4960,036
5/29/20147.327.387.267.29241,995
5/29/20149.259.638.999.6051,732
5/28/20147.347.407.277.27410,770
5/28/20149.209.208.848.9231,804
5/27/20147.487.597.307.34557,363
5/27/20148.888.888.708.70502
5/26/20148.888.888.888.880
5/23/20147.387.587.317.48579,246
5/23/20148.958.958.958.950
5/22/20147.247.387.227.341,920,199
5/22/20148.518.958.518.957,105
5/21/20147.297.397.177.25656,439
5/21/20148.708.798.708.761,611
5/20/20147.017.287.017.28821,965
Trading Center