Knightsbridge Tankers Ltd $12.03

down -0.04


25/7/2014 04:00 PM  |  NASDAQ : VLCCF  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VLCCF historical data

Date Open High Low Close Volume
7/25/201411.9312.1711.7512.03308,298
7/24/201412.3412.3411.6412.07681,766
7/23/201413.0213.0312.1712.25853,977
7/22/201413.2213.2413.0313.17463,675
7/21/201413.0613.1112.8913.05448,502
7/18/201412.7413.1312.7413.09324,112
7/17/201412.8813.2012.6912.80414,746
7/16/201412.6113.1312.4013.09544,599
7/15/201413.0413.0512.3012.53497,308
7/14/201413.0013.1312.9212.97382,470
7/11/201412.8112.9112.5712.85292,286
7/10/201412.7612.8912.3112.84541,073
7/9/201413.0513.1412.7512.84584,596
7/8/201413.6413.6812.7912.811,027,767
7/7/201413.9614.1413.6213.63574,605
7/3/201414.0914.0913.4613.65548,867
7/2/201414.3914.4713.9714.03306,996
7/1/201414.2514.7014.2514.45466,444
6/30/201414.6514.6514.1014.19448,036
6/27/201414.5114.8114.4914.67530,935
6/26/201414.8514.9514.3414.63284,779
6/25/201414.5314.8714.5014.83344,794
6/24/201415.0215.3714.5514.57507,719
6/23/201415.2815.3515.0115.01332,550
6/20/201415.2015.5114.9515.25556,676
6/19/201415.4815.6214.9315.20358,668
6/18/201415.3315.4915.1515.25287,626
6/17/201415.2015.4514.7915.35475,509
6/16/201415.2215.2215.0015.17543,641
6/13/201415.0415.3514.7115.21378,908
6/12/201415.0815.4014.9015.05439,918
6/11/201415.4615.6814.9015.20693,247
6/10/201416.1116.3015.7415.79426,535
6/9/201415.7416.3215.6016.16644,967
6/6/201415.6716.2215.5215.74744,614
6/5/201415.4416.2515.4415.591,092,150
6/4/201414.6215.5514.6215.391,069,543
6/3/201414.0014.8813.9514.65932,459
6/2/201413.3414.0413.2014.00630,115
5/30/201413.5513.7713.1013.24587,566
5/29/201413.9313.9713.3713.45422,455
5/28/201414.1614.2113.5913.86372,352
5/27/201413.8714.2813.8714.27464,759
5/23/201413.5613.9613.5413.81260,458
5/22/201413.4613.7513.3613.57267,604
5/21/201413.6013.6813.2113.46352,281
5/20/201413.7613.7713.1213.43530,029
5/19/201413.6514.2013.4413.97648,194
5/16/201413.4213.6913.1813.66216,295
5/15/201413.5513.7213.2113.45446,254
5/14/201413.3013.7913.2113.54442,557
5/13/201413.5713.6613.0013.27747,165
5/12/201413.0613.9213.0613.57653,787
5/9/201412.0513.4112.0512.92950,266
5/8/201412.0012.3811.8511.98858,484
5/7/201411.8811.9911.5611.82391,712
5/6/201412.0512.1411.8511.88241,630
5/5/201412.2012.3211.9912.00246,582
5/2/201412.3012.6712.1412.33446,932
5/1/201411.6012.3711.6012.24548,309
4/30/201411.3811.9711.1311.95835,425
4/29/201411.8612.0211.2811.38890,691
4/28/201413.0113.0711.7911.861,484,129
4/25/201413.2113.5212.7713.33781,191
4/24/201413.5314.4013.0613.221,467,077
4/23/201412.8212.8412.4112.54247,999
4/22/201412.5012.8512.3712.77387,633
4/21/201412.5012.5712.2312.51275,726
4/17/201412.4512.6012.2512.51269,104
4/16/201411.9412.5111.7812.45495,163
4/15/201411.6512.1811.3211.821,128,713
4/14/201412.3212.4411.6411.79578,742
4/11/201412.3812.5812.1012.26655,276
4/10/201413.4713.6812.3512.52549,335
4/9/201413.2213.5712.8613.44299,113
4/8/201413.1713.5013.0213.16453,547
4/7/201413.6113.6412.8713.231,050,144
4/4/201414.1314.3813.6513.74442,814
4/3/201413.9514.3113.8614.07545,106
4/2/201414.1514.1513.8113.99324,817
4/1/201413.6014.1513.3214.14569,619
3/31/201413.7614.1013.4513.55498,351
3/28/201412.9313.7012.9113.65455,681
3/27/201413.0013.8012.5412.93681,654
3/26/201413.5913.8413.0413.04496,757
3/25/201413.5513.8213.4913.54494,683
3/24/201413.9714.0013.0613.42869,575
3/21/201414.1114.4113.9713.97590,276
3/20/201414.2614.6013.9214.01478,840
3/19/201414.3514.6014.2614.50504,016
3/18/201414.2514.5014.0214.32612,344
3/17/201414.2214.8513.8814.25841,277
3/14/201412.9614.0512.8214.001,390,366
3/13/201413.0713.1712.7012.97607,235
3/12/201412.1613.0311.7512.98964,611
3/11/201411.7613.2211.7512.802,733,841
3/10/201411.0111.2610.9311.23455,385
3/7/201411.1811.2410.8711.10316,818
3/6/201411.4511.5410.9611.16654,487
3/5/201410.8511.4010.7611.34812,684
Trading Center