Knightsbridge Tankers Ltd $12.53

up +0.27


27/8/2014 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
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
7/28/201412.0012.0311.6711.72293,075
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
Trading Center