$4.29 +0.18 (%) Knightsbridge Shipping Ltd - NASDAQ

Dec. 18, 2014 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VLCCF historical data

Date Open High Low Close Volume
12/17/20143.764.113.694.11785,563
12/16/20143.753.983.693.761,060,953
12/15/20144.004.143.733.801,082,567
12/12/20143.844.123.573.931,868,307
12/11/20144.014.183.813.861,438,741
12/10/20144.264.443.994.011,011,790
12/9/20144.254.504.154.33821,222
12/8/20144.654.744.144.201,020,713
12/5/20144.884.974.684.74799,905
12/4/20144.645.064.624.92958,682
12/3/20144.614.904.574.631,160,395
12/2/20144.915.094.524.552,176,638
12/1/20145.555.704.934.931,343,569
11/28/20146.006.095.565.71825,281
11/26/20146.456.456.256.33662,778
11/25/20146.556.756.456.50590,933
11/24/20146.526.756.416.50730,958
11/21/20147.147.156.356.411,578,908
11/20/20147.037.156.867.14682,637
11/19/20147.057.106.796.80668,501
11/18/20146.977.196.907.04677,584
11/17/20147.357.376.906.92939,903
11/14/20146.907.366.787.35642,241
11/13/20147.477.476.766.781,217,300
11/12/20147.617.697.497.53373,460
11/11/20147.747.857.457.64643,507
11/10/20147.918.427.627.74727,682
11/7/20147.437.967.437.92521,107
11/6/20147.317.807.227.43759,347
11/5/20147.697.857.227.25813,454
11/4/20148.198.207.547.731,014,818
11/3/20148.748.748.288.28608,470
10/31/20149.129.128.538.781,051,354
10/30/20148.608.998.508.89821,933
10/29/20148.668.978.438.941,069,726
10/28/20148.158.828.088.681,052,395
10/27/20147.788.147.678.02639,833
10/24/20147.827.987.357.90885,539
10/23/20147.898.067.727.75625,049
10/22/20148.148.407.727.85875,968
10/21/20147.878.387.818.041,782,283
10/20/20147.107.717.107.681,215,899
10/17/20147.407.796.916.961,223,797
10/16/20146.297.346.257.251,365,975
10/15/20146.176.565.796.381,319,124
10/14/20146.756.836.256.331,362,438
10/13/20147.037.376.486.501,247,795
10/10/20147.457.627.007.031,354,468
10/9/20147.808.016.977.191,844,952
10/8/20148.008.077.297.481,303,710
10/7/20148.778.777.647.851,397,069
10/6/20148.958.958.368.501,054,814
10/3/20149.059.248.768.95618,675
10/2/20148.799.228.609.031,254,112
10/1/20148.818.878.668.76687,003
9/30/20148.968.968.708.85822,722
9/29/20149.029.178.808.95576,895
9/26/20148.789.208.719.15864,610
9/25/20149.129.208.668.79789,753
9/24/20149.209.419.019.16621,615
9/23/20149.379.549.109.17777,633
9/22/20149.9110.009.149.391,486,266
9/19/201410.7210.759.8310.001,657,443
9/18/201411.3111.3110.6010.691,094,715
9/17/201411.4311.4811.2511.30376,732
9/16/201411.4711.5611.3011.40468,941
9/15/201411.6212.0010.9511.511,147,934
9/12/201412.8412.9512.3012.33495,322
9/11/201412.9713.0912.7612.82509,603
9/10/201413.2213.2912.7813.10674,549
9/9/201412.7213.3512.5013.19937,672
9/8/201412.3012.7512.2212.71605,872
9/5/201411.7812.3111.7312.29547,278
9/4/201411.7411.9211.6911.74554,948
9/3/201412.3212.3511.6311.691,460,916
9/2/201412.2412.3511.8012.07499,555
8/29/201412.2512.3712.0512.26328,644
8/28/201412.4312.4312.0712.24532,434
8/27/201412.3512.6512.1512.53794,040
8/26/201411.8412.8011.8412.261,230,160
8/25/201412.3512.4012.0512.15561,887
8/22/201412.6012.6012.1012.27538,535
8/21/201412.5412.7012.2512.56459,251
8/20/201412.4012.5312.1112.49626,545
8/19/201412.7612.7812.0912.22678,389
8/18/201412.8713.1812.4012.67727,734
8/15/201412.5012.7512.2312.66831,555
8/14/201412.6913.0912.2112.361,391,595
8/13/201411.6212.8211.4512.70934,078
8/12/201411.1311.8510.9711.531,081,296
8/11/201411.3611.6311.0011.13692,179
8/8/201410.3411.3210.1611.24799,641
8/7/201411.2111.3810.3510.41816,083
8/6/201411.1911.3810.8411.18370,771
8/5/201411.1611.3611.1511.24398,307
8/4/201411.3511.5011.1211.22286,655
8/1/201411.3811.4611.1111.31298,748
7/31/201411.4611.6611.3411.40400,676
7/30/201412.0212.1111.5711.67269,156
7/29/201411.7212.0711.6812.00333,680
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center