KNIGHTSBRIDGE TANKERS $7.81

down -0.40


22/5/2013 01:22 PM  |  NASDAQ : VLCCF  |  Industries : Real Estate and Rental and Leasing / Commercial and Industrial Machinery and Equipment Rental and Leasing
Type:

VLCCF historical data

Date Open High Low Close Volume
5/21/2013 7.97 8.30 7.91 8.21 4554
5/20/2013 7.72 8.05 7.70 7.92 2974
5/17/2013 8.07 8.22 7.95 7.98 3659
5/16/2013 7.58 8.02 7.56 8.01 3760
5/15/2013 7.48 7.71 7.48 7.57 1163
5/14/2013 7.75 7.75 7.44 7.53 1829
5/13/2013 7.66 7.71 7.53 7.71 2657
5/10/2013 7.55 7.78 7.44 7.67 1618
5/9/2013 7.95 7.95 7.35 7.42 2149
5/8/2013 7.44 7.95 7.39 7.94 3937
5/7/2013 7.36 7.56 7.30 7.42 1463
5/6/2013 7.28 7.40 7.18 7.36 1165
5/3/2013 7.09 7.29 7.02 7.26 2863
5/2/2013 6.74 7.05 6.69 7.04 1280
5/1/2013 6.86 6.86 6.56 6.62 2851
4/30/2013 6.96 7.13 6.80 6.85 1741
4/29/2013 6.94 7.13 6.86 7.06 1774
4/26/2013 7.00 7.03 6.80 6.95 1334
4/25/2013 6.84 7.13 6.82 7.02 1758
4/24/2013 6.82 6.88 6.76 6.80 2580
4/23/2013 6.55 6.94 6.51 6.92 2578
4/22/2013 6.55 6.68 6.34 6.44 1779
4/19/2013 6.32 6.53 6.28 6.52 1586
4/18/2013 6.54 6.61 6.22 6.27 3294
4/17/2013 7.06 7.11 6.53 6.54 7368
4/16/2013 6.93 7.22 6.93 7.10 2191
4/15/2013 7.36 7.37 6.84 6.92 4420
4/12/2013 7.59 7.64 7.37 7.38 1633
4/11/2013 7.86 7.97 7.65 7.66 1511
4/10/2013 7.74 7.90 7.71 7.89 1571
4/9/2013 7.63 7.75 7.57 7.70 1338
4/8/2013 7.62 7.68 7.51 7.63 1759
4/5/2013 7.52 7.66 7.36 7.56 1567
4/4/2013 7.45 7.60 7.15 7.53 1542
4/3/2013 7.95 7.95 7.39 7.42 3652
4/2/2013 7.84 8.04 7.72 7.93 2488
4/1/2013 8.25 8.25 7.65 7.75 3338
3/28/2013 8.16 8.33 8.11 8.20 3344
3/27/2013 7.76 8.18 7.75 8.09 4498
3/26/2013 7.84 7.92 7.72 7.80 2188
3/25/2013 7.77 7.92 7.69 7.81 3854
3/22/2013 7.50 7.88 7.50 7.63 5976
3/21/2013 7.25 7.64 7.22 7.39 4730
3/20/2013 7.37 7.37 7.10 7.31 1157
3/19/2013 7.25 7.38 7.08 7.33 2261
3/18/2013 7.41 7.50 7.25 7.26 1859
3/15/2013 7.36 7.51 7.32 7.47 2949
3/14/2013 7.48 7.50 7.28 7.34 1305
3/13/2013 7.40 7.56 7.35 7.47 1170
3/12/2013 7.47 7.69 7.32 7.37 2283
3/11/2013 6.91 7.50 6.91 7.45 4735
3/8/2013 6.97 7.00 6.91 6.95 2128
3/7/2013 6.81 6.99 6.77 6.90 2405
3/6/2013 6.80 6.86 6.76 6.79 1604
3/5/2013 6.63 6.81 6.63 6.75 1691
3/4/2013 6.65 6.81 6.55 6.61 3089
3/1/2013 6.94 6.99 6.66 6.69 1872
2/28/2013 6.95 7.07 6.85 7.00 1548
2/27/2013 6.87 7.05 6.81 6.99 1648
2/26/2013 7.01 7.02 6.79 6.89 2056
2/25/2013 6.91 7.07 6.91 7.00 2416
2/22/2013 6.80 6.92 6.76 6.90 1655
2/21/2013 6.65 6.78 6.65 6.73 1692
2/20/2013 6.67 6.75 6.66 6.69 2136
2/19/2013 6.64 6.80 6.54 6.69 1751
2/15/2013 7.08 7.08 6.55 6.59 1960
2/14/2013 7.04 7.17 7.01 7.13 2150
2/13/2013 6.90 7.04 6.87 7.03 1561
2/12/2013 6.89 6.96 6.81 6.90 1656
2/11/2013 6.76 6.88 6.56 6.88 1635
2/8/2013 6.30 6.82 6.30 6.74 2308
2/7/2013 6.38 6.39 6.21 6.26 2528
2/6/2013 6.42 6.63 6.26 6.35 2037
2/5/2013 6.48 6.55 6.43 6.49 838
2/4/2013 6.56 6.61 6.41 6.46 1451
2/1/2013 6.69 6.74 6.54 6.61 1601
1/31/2013 6.77 6.80 6.58 6.68 1844
1/30/2013 7.17 7.20 6.75 6.76 2124
1/29/2013 7.28 7.40 7.20 7.21 3326
1/28/2013 6.91 7.27 6.90 7.27 2650
1/25/2013 6.78 6.94 6.73 6.87 1639
1/24/2013 6.85 6.96 6.71 6.74 1933
1/23/2013 6.73 6.95 6.58 6.88 1620
1/22/2013 6.83 6.85 6.63 6.72 2541
1/18/2013 6.30 6.94 6.30 6.80 2727
1/17/2013 6.25 6.40 6.20 6.30 840
1/16/2013 6.15 6.31 6.15 6.20 902
1/15/2013 6.08 6.16 6.00 6.15 1028
1/14/2013 6.06 6.14 6.04 6.08 557
1/11/2013 6.15 6.18 6.01 6.07 572
1/10/2013 6.25 6.28 6.18 6.20 1321
1/9/2013 6.30 6.34 6.22 6.24 1054
1/8/2013 6.30 6.37 6.25 6.26 1252
1/7/2013 6.39 6.44 6.22 6.33 1587
1/4/2013 5.98 6.40 5.92 6.39 2952
1/3/2013 5.98 6.05 5.87 5.94 1530
1/2/2013 5.31 6.03 5.31 5.98 4707
12/31/2012 5.19 5.25 5.17 5.25 2376
12/28/2012 5.12 5.29 5.12 5.20 2146
12/27/2012 5.20 5.26 5.20 5.21 1807
Marketplace
Trading Center