$4.58 -0.40 (%) Knightsbridge Shipping Ltd - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VLCCF historical data

Date Open High Low Close Volume
3/27/20154.894.904.474.58684,314
3/26/20154.935.004.864.98246,383
3/25/20155.045.054.864.87307,627
3/24/20155.005.074.705.06596,411
3/23/20155.055.294.835.05746,095
3/20/20154.754.994.624.98763,642
3/19/20154.604.904.534.69452,024
3/18/20154.184.674.164.61566,651
3/17/20154.084.384.074.24614,165
3/16/20154.144.163.984.10469,320
3/13/20154.094.184.064.14306,755
3/12/20154.064.194.034.08425,132
3/11/20154.074.234.024.03568,926
3/10/20154.494.514.074.08826,285
3/9/20154.514.694.464.50266,893
3/6/20154.734.844.474.47499,359
3/5/20154.985.044.804.83361,580
3/4/20155.065.064.874.98339,969
3/3/20155.035.224.935.10329,519
3/2/20154.895.054.785.05494,436
2/27/20154.755.154.734.93856,657
2/26/20154.744.834.654.83396,391
2/25/20154.504.724.504.71298,303
2/24/20154.554.604.414.51211,865
2/23/20154.584.724.444.54350,092
2/20/20154.724.824.484.58621,296
2/19/20154.334.734.334.70638,898
2/18/20154.494.514.244.35339,539
2/17/20154.244.524.184.52712,179
2/13/20154.274.304.024.15690,959
2/12/20154.494.544.204.21869,099
2/11/20154.464.744.334.60783,245
2/10/20154.594.744.434.44536,541
2/9/20154.454.634.414.53441,963
2/6/20154.564.574.364.46535,638
2/5/20154.364.604.314.54465,908
2/4/20154.484.584.284.33396,861
2/3/20154.204.554.204.47730,170
2/2/20154.064.224.024.17464,105
1/30/20154.114.193.884.01721,837
1/29/20154.074.214.024.20355,028
1/28/20154.504.504.004.01831,280
1/27/20154.414.544.354.45417,837
1/26/20154.454.594.414.44394,258
1/23/20154.844.844.394.45690,758
1/22/20154.644.854.624.85463,360
1/21/20154.935.004.534.66770,173
1/20/20154.745.094.744.90661,688
1/16/20154.845.034.614.83778,522
1/15/20155.125.234.824.86932,684
1/14/20155.075.194.835.121,510,021
1/13/20155.465.594.965.281,859,438
1/12/20154.675.274.515.081,850,482
1/9/20155.285.304.414.592,810,950
1/8/20154.425.694.365.493,111,465
1/7/20154.344.344.094.15676,529
1/6/20154.274.424.044.301,030,087
1/5/20154.214.253.954.10790,656
1/2/20154.564.574.244.27523,650
12/31/20144.354.574.344.53652,278
12/30/20144.294.414.114.36604,771
12/29/20144.044.353.984.33922,933
12/26/20144.004.133.934.04512,913
12/24/20144.214.253.913.99585,219
12/23/20144.574.574.114.23948,031
12/22/20144.704.764.354.571,065,167
12/19/20144.364.784.184.712,062,282
12/18/20144.654.664.204.341,106,585
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center