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 )

3.620 -0.150 (-3.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2003 3.977 4.118 3.945 4.048 45,861 +0.05(+1.25%)
Feb 27, 2003 3.880 4.003 3.880 3.998 68,961 +0.15(+3.90%)
Feb 26, 2003 3.900 3.915 3.830 3.847 105,650 -0.05(-1.36%)
Feb 25, 2003 4.062 4.062 3.874 3.900 157,965 -0.16(-3.99%)
Feb 24, 2003 4.092 4.092 3.974 4.062 83,568 +0.00(+0.00%)
Feb 21, 2003 4.118 4.118 4.062 4.062 63,865 -0.03(-0.72%)
Feb 20, 2003 4.098 4.118 4.065 4.092 82,549 -0.00(-0.07%)
Feb 19, 2003 3.965 4.121 3.947 4.095 104,970 +0.14(+3.42%)
Feb 18, 2003 3.945 3.959 3.886 3.959 98,516 +0.07(+1.89%)
Feb 14, 2003 3.841 3.956 3.800 3.886 138,262 +0.06(+1.62%)
Feb 13, 2003 3.803 3.847 3.768 3.824 41,444 +0.00(+0.00%)
Feb 12, 2003 3.797 3.841 3.771 3.824 78,473 +0.00(+0.00%)
Feb 11, 2003 3.827 3.883 3.771 3.824 40,425 -0.00(-0.08%)
Feb 10, 2003 3.841 3.850 3.791 3.827 47,559 +0.01(+0.15%)
Feb 07, 2003 3.871 3.880 3.797 3.821 79,152 -0.05(-1.29%)
Feb 06, 2003 3.827 3.871 3.827 3.871 22,760 +0.04(+1.00%)
Feb 05, 2003 3.909 3.909 3.830 3.833 63,186 -0.10(-2.47%)
Feb 04, 2003 3.827 3.965 3.812 3.930 109,726 +0.13(+3.49%)
Feb 03, 2003 4.003 4.024 3.715 3.797 172,913 -0.21(-5.15%)
Jan 31, 2003 4.009 4.136 4.003 4.003 196,692 -0.19(-4.56%)
Jan 30, 2003 4.121 4.209 4.121 4.195 153,209 +0.08(+1.86%)
Jan 29, 2003 4.180 4.195 4.033 4.118 89,683 -0.04(-0.99%)
Jan 28, 2003 4.195 4.207 4.154 4.159 179,707 -0.04(-0.84%)
Jan 27, 2003 4.209 4.236 4.151 4.195 49,258 -0.04(-1.04%)
Jan 24, 2003 4.239 4.280 4.195 4.239 129,769 -0.02(-0.42%)
Jan 23, 2003 4.151 4.268 4.121 4.257 132,487 +0.11(+2.55%)
Jan 22, 2003 4.268 4.268 4.151 4.151 51,296 -0.12(-2.76%)
Jan 21, 2003 4.209 4.312 4.209 4.268 154,908 +0.00(+0.00%)
Jan 17, 2003 4.268 4.298 4.268 4.268 55,033 -0.01(-0.34%)
Jan 16, 2003 4.215 4.298 4.215 4.283 72,018 +0.06(+1.39%)
Jan 15, 2003 4.204 4.260 4.183 4.224 116,860 +0.03(+0.70%)
Jan 14, 2003 4.192 4.201 4.121 4.195 52,994 +0.02(+0.49%)
Jan 13, 2003 4.192 4.195 4.174 4.174 69,980 +0.01(+0.14%)
Jan 10, 2003 4.195 4.195 4.168 4.168 54,353 -0.03(-0.63%)
Jan 09, 2003 4.180 4.195 4.151 4.195 159,324 +0.03(+0.71%)
Jan 08, 2003 4.127 4.192 4.127 4.165 108,707 +0.07(+1.65%)
Jan 07, 2003 4.033 4.115 4.033 4.098 63,186 +0.04(+0.87%)
Jan 06, 2003 3.968 4.077 3.968 4.062 44,502 +0.09(+2.22%)
Jan 03, 2003 4.003 4.018 3.930 3.974 37,707 -0.07(-1.82%)
Jan 02, 2003 3.927 4.077 3.927 4.048 77,114 +0.06(+1.55%)
Dec 31, 2002 3.989 3.992 3.803 3.986 166,118 +0.03(+0.67%)
Dec 30, 2002 3.974 4.024 3.886 3.959 72,698 -0.03(-0.74%)
Dec 27, 2002 3.974 4.015 3.947 3.989 83,908 +0.01(+0.30%)
Dec 26, 2002 4.042 4.068 3.959 3.977 114,142 -0.06(-1.39%)
Dec 24, 2002 3.921 4.033 3.894 4.033 72,018 +0.07(+1.78%)
Dec 23, 2002 3.886 3.962 3.886 3.962 46,880 +0.05(+1.20%)
Dec 20, 2002 3.871 3.968 3.859 3.915 67,942 +0.01(+0.38%)
Dec 19, 2002 3.833 3.900 3.753 3.900 87,985 +0.07(+1.77%)
Dec 18, 2002 3.856 3.856 3.797 3.833 76,774 +0.00(+0.08%)
Dec 17, 2002 3.621 3.859 3.621 3.830 208,582 +0.22(+6.20%)
Dec 16, 2002 3.635 3.680 3.577 3.606 49,258 -0.03(-0.89%)
Dec 13, 2002 3.665 3.694 3.615 3.638 60,808 -0.01(-0.24%)
Dec 12, 2002 3.753 3.809 3.635 3.647 57,071 -0.12(-3.28%)
Dec 11, 2002 3.753 3.830 3.753 3.771 99,535 +0.02(+0.47%)
Dec 10, 2002 3.635 3.753 3.627 3.753 65,903 +0.09(+2.41%)
Dec 09, 2002 3.535 3.680 3.535 3.665 61,827 +0.13(+3.75%)
Dec 06, 2002 3.503 3.683 3.476 3.532 199,750 +0.00(+0.08%)
Dec 05, 2002 3.482 3.529 3.474 3.529 34,990 -0.00(-0.08%)
Dec 04, 2002 3.535 3.577 3.488 3.532 119,918 -0.03(-0.74%)
Dec 03, 2002 3.456 3.588 3.453 3.559 21,062 +0.08(+2.20%)
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.