Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nordic American Tanker Shipping Ltd (NY: NAT )

4.140 -0.010 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 4.668 4.668 4.621 4.638 188,720 -0.02(-0.36%)
Aug 28, 2003 4.668 4.672 4.605 4.655 142,137 +0.02(+0.36%)
Aug 27, 2003 4.672 4.672 4.605 4.638 143,332 -0.03(-0.72%)
Aug 26, 2003 4.638 4.688 4.571 4.672 142,436 +0.05(+1.09%)
Aug 25, 2003 4.665 4.685 4.521 4.621 142,734 +0.02(+0.51%)
Aug 22, 2003 4.588 4.665 4.521 4.598 146,019 +0.07(+1.55%)
Aug 21, 2003 4.605 4.668 4.528 4.528 200,067 -0.06(-1.24%)
Aug 20, 2003 4.655 4.688 4.571 4.585 137,658 -0.07(-1.58%)
Aug 19, 2003 4.658 4.705 4.652 4.658 182,449 -0.01(-0.29%)
Aug 18, 2003 4.709 4.709 4.638 4.672 273,226 -0.03(-0.71%)
Aug 15, 2003 4.705 4.705 4.705 4.705 25,381 +0.02(+0.43%)
Aug 14, 2003 4.605 4.688 4.605 4.685 62,707 +0.06(+1.38%)
Aug 13, 2003 4.688 4.739 4.621 4.621 115,262 -0.03(-0.72%)
Aug 12, 2003 4.722 4.732 4.655 4.655 177,671 -0.01(-0.29%)
Aug 11, 2003 4.595 4.739 4.595 4.668 107,499 +0.11(+2.35%)
Aug 08, 2003 4.605 4.755 4.561 4.561 119,741 +0.02(+0.52%)
Aug 07, 2003 4.521 4.554 4.471 4.538 89,582 +0.08(+1.88%)
Aug 06, 2003 4.565 4.565 4.424 4.454 318,615 -0.12(-2.56%)
Aug 05, 2003 4.628 4.685 4.568 4.571 195,289 +0.01(+0.22%)
Aug 04, 2003 4.638 4.739 4.554 4.561 224,553 -0.03(-0.58%)
Aug 01, 2003 4.655 4.672 4.554 4.588 450,600 -0.10(-2.21%)
Jul 31, 2003 4.772 4.806 4.688 4.692 157,963 -0.08(-1.68%)
Jul 30, 2003 4.772 4.772 4.725 4.772 152,588 +0.02(+0.49%)
Jul 29, 2003 4.853 4.853 4.722 4.749 189,914 -0.10(-2.14%)
Jul 28, 2003 4.722 4.856 4.688 4.853 206,338 +0.08(+1.61%)
Jul 25, 2003 4.822 4.822 4.588 4.775 356,538 -0.16(-3.26%)
Jul 24, 2003 5.007 5.053 4.849 4.936 303,983 -0.33(-6.35%)
Jul 23, 2003 5.231 5.274 5.228 5.271 328,767 +0.04(+0.83%)
Jul 22, 2003 5.274 5.291 5.224 5.228 360,420 -0.06(-1.20%)
Jul 21, 2003 5.288 5.291 5.231 5.291 295,025 +0.07(+1.28%)
Jul 18, 2003 5.254 5.288 5.207 5.224 218,879 +0.02(+0.39%)
Jul 17, 2003 5.224 5.274 5.141 5.204 206,935 -0.02(-0.38%)
Jul 16, 2003 5.194 5.254 5.167 5.224 210,518 +0.02(+0.39%)
Jul 15, 2003 5.251 5.274 5.151 5.204 258,296 -0.04(-0.70%)
Jul 14, 2003 5.258 5.258 5.204 5.241 310,254 -0.03(-0.51%)
Jul 11, 2003 5.124 5.268 5.090 5.268 349,670 +0.11(+2.14%)
Jul 10, 2003 5.231 5.231 5.087 5.157 146,616 -0.07(-1.28%)
Jul 09, 2003 5.157 5.224 5.124 5.224 320,108 +0.10(+2.03%)
Jul 08, 2003 5.104 5.184 5.090 5.120 230,525 +0.06(+1.26%)
Jul 07, 2003 4.950 5.063 4.950 5.057 360,718 +0.15(+3.00%)
Jul 03, 2003 4.940 4.953 4.893 4.909 119,443 -0.04(-0.88%)
Jul 02, 2003 4.822 4.953 4.822 4.953 186,630 +0.14(+2.85%)
Jul 01, 2003 4.755 4.816 4.658 4.816 249,039 +0.06(+1.27%)
Jun 30, 2003 4.772 4.873 4.722 4.755 197,977 -0.02(-0.35%)
Jun 27, 2003 4.698 4.806 4.688 4.772 316,226 +0.15(+3.26%)
Jun 26, 2003 4.384 4.658 4.384 4.621 459,558 +0.24(+5.42%)
Jun 25, 2003 4.789 4.789 4.360 4.384 1,325,223 -0.57(-11.43%)
Jun 24, 2003 5.358 5.358 4.856 4.950 835,804 -0.40(-7.39%)
Jun 23, 2003 5.425 5.439 5.341 5.345 203,053 -0.01(-0.25%)
Jun 20, 2003 5.442 5.442 5.308 5.358 229,331 +0.03(+0.63%)
Jun 19, 2003 5.341 5.368 5.281 5.325 162,741 +0.02(+0.32%)
Jun 18, 2003 5.341 5.358 5.224 5.308 200,963 -0.05(-0.94%)
Jun 17, 2003 5.395 5.425 5.328 5.358 131,686 -0.06(-1.17%)
Jun 16, 2003 5.358 5.425 5.325 5.422 160,949 +0.12(+2.21%)
Jun 13, 2003 5.261 5.489 5.191 5.305 293,233 +0.04(+0.83%)
Jun 12, 2003 5.492 5.492 5.241 5.261 337,128 -0.23(-4.21%)
Jun 11, 2003 5.475 5.509 5.432 5.492 286,664 +0.04(+0.68%)
Jun 10, 2003 5.418 5.475 5.398 5.455 189,616 +0.00(+0.06%)
Jun 09, 2003 5.425 5.475 5.392 5.452 210,220 +0.09(+1.75%)
Jun 06, 2003 5.425 5.485 5.278 5.358 285,469 +0.00(+0.06%)
Jun 05, 2003 5.442 5.459 5.325 5.355 205,741 -0.07(-1.24%)
Jun 04, 2003 5.141 5.442 5.141 5.422 220,970 +0.23(+4.45%)
Jun 03, 2003 5.258 5.311 5.094 5.191 185,734 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.