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 )

3.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 27, 2004 6.447 6.477 6.373 6.450 547,050 +0.06(+1.00%)
Feb 26, 2004 6.112 6.416 6.108 6.386 602,591 +0.28(+4.55%)
Feb 25, 2004 5.984 6.112 5.984 6.108 329,663 +0.12(+2.01%)
Feb 24, 2004 5.891 5.994 5.861 5.988 203,352 +0.10(+1.65%)
Feb 23, 2004 5.934 5.981 5.864 5.891 315,629 -0.11(-1.84%)
Feb 20, 2004 5.897 6.015 5.897 6.001 297,115 +0.10(+1.64%)
Feb 19, 2004 5.974 5.991 5.894 5.904 313,240 -0.06(-0.96%)
Feb 18, 2004 5.794 6.008 5.794 5.961 276,212 +0.15(+2.59%)
Feb 17, 2004 5.961 5.961 5.750 5.810 519,279 -0.15(-2.58%)
Feb 13, 2004 6.105 6.105 5.861 5.964 410,885 -0.14(-2.36%)
Feb 12, 2004 6.031 6.112 6.031 6.108 343,399 +0.11(+1.84%)
Feb 11, 2004 5.861 6.011 5.810 5.998 334,441 +0.13(+2.28%)
Feb 10, 2004 5.777 5.881 5.700 5.864 409,093 +0.17(+3.00%)
Feb 09, 2004 5.660 5.854 5.626 5.693 296,219 +0.11(+1.98%)
Feb 06, 2004 5.559 5.693 5.559 5.583 374,753 +0.04(+0.72%)
Feb 05, 2004 5.660 5.660 5.392 5.542 465,530 -0.12(-2.07%)
Feb 04, 2004 5.747 5.790 5.425 5.660 572,730 -0.11(-1.92%)
Feb 03, 2004 5.994 6.061 5.730 5.770 674,556 -0.09(-1.54%)
Feb 02, 2004 5.442 5.861 5.442 5.861 650,667 +0.50(+9.31%)
Jan 30, 2004 5.375 5.559 5.285 5.362 619,015 -0.10(-1.78%)
Jan 29, 2004 5.750 5.834 5.023 5.459 1,593,971 -0.37(-6.32%)
Jan 28, 2004 6.082 6.098 5.817 5.827 1,514,541 -0.29(-4.71%)
Jan 27, 2004 6.162 6.209 6.078 6.115 480,162 -0.06(-1.03%)
Jan 26, 2004 6.269 6.269 5.737 6.179 1,887,802 -0.52(-7.70%)
Jan 23, 2004 6.614 6.698 6.581 6.694 748,013 +0.13(+1.94%)
Jan 22, 2004 6.644 6.664 6.567 6.567 851,033 -0.09(-1.41%)
Jan 21, 2004 6.524 6.698 6.497 6.661 1,005,712 +0.19(+3.00%)
Jan 20, 2004 6.296 6.614 6.262 6.467 1,023,032 +0.32(+5.23%)
Jan 16, 2004 6.162 6.363 6.128 6.145 1,202,495 +0.05(+0.77%)
Jan 15, 2004 5.861 6.135 5.814 6.098 1,379,570 +0.30(+5.26%)
Jan 14, 2004 5.445 5.857 5.445 5.794 1,459,000 +0.35(+6.46%)
Jan 13, 2004 5.345 5.475 5.341 5.442 273,525 +0.10(+1.82%)
Jan 12, 2004 5.325 5.429 5.301 5.345 240,379 +0.00(+0.06%)
Jan 09, 2004 5.355 5.398 5.274 5.341 307,268 -0.01(-0.19%)
Jan 08, 2004 5.224 5.318 5.224 5.351 294,726 +0.13(+2.44%)
Jan 07, 2004 5.241 5.254 5.127 5.224 228,435 +0.08(+1.63%)
Jan 06, 2004 5.254 5.254 5.124 5.141 324,885 -0.10(-1.92%)
Jan 05, 2004 5.157 5.274 5.157 5.241 530,627 +0.15(+2.96%)
Jan 02, 2004 5.074 5.171 5.023 5.090 251,129 +0.05(+1.00%)
Dec 31, 2003 5.023 5.107 4.960 5.040 125,116 +0.05(+1.01%)
Dec 30, 2003 4.973 5.027 4.940 4.990 167,817 +0.05(+1.02%)
Dec 29, 2003 5.020 5.124 4.997 4.940 408,496 -0.08(-1.60%)
Dec 26, 2003 4.940 5.023 4.893 5.020 88,985 +0.12(+2.53%)
Dec 24, 2003 4.940 4.963 4.889 4.896 98,839 -0.03(-0.54%)
Dec 23, 2003 4.923 4.973 4.873 4.923 295,920 +0.00(+0.00%)
Dec 22, 2003 5.017 5.020 4.943 4.923 320,108 -0.07(-1.34%)
Dec 19, 2003 4.943 5.020 4.940 4.990 540,779 +0.05(+0.95%)
Dec 18, 2003 4.960 5.003 4.923 4.943 358,330 +0.00(+0.07%)
Dec 17, 2003 4.856 4.940 4.856 4.940 266,657 +0.08(+1.58%)
Dec 16, 2003 4.883 4.923 4.883 4.863 283,379 +0.02(+0.48%)
Dec 15, 2003 5.010 5.010 4.796 4.839 405,211 -0.14(-2.76%)
Dec 12, 2003 4.936 5.000 4.933 4.976 227,240 +0.04(+0.75%)
Dec 11, 2003 4.873 4.950 4.859 4.940 358,927 +0.05(+1.03%)
Dec 10, 2003 4.792 4.953 4.792 4.889 318,615 +0.09(+1.81%)
Dec 09, 2003 4.789 4.853 4.722 4.802 250,233 +0.05(+0.99%)
Dec 08, 2003 4.732 4.732 4.722 4.755 264,567 +0.06(+1.36%)
Dec 05, 2003 4.688 4.725 4.672 4.692 146,616 +0.02(+0.43%)
Dec 04, 2003 4.685 4.735 4.655 4.672 223,956 +0.02(+0.50%)
Dec 03, 2003 4.688 4.688 4.605 4.648 163,637 +0.03(+0.58%)
Dec 02, 2003 4.571 4.658 4.571 4.621 232,317 +0.10(+2.15%)
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.