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:

Nordic American Tanker Shipping Ltd (NY: NAT )

3.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.678 8.798 8.447 8.524 0 -0.25(-2.89%)
Feb 26, 2009 9.105 9.212 8.741 8.778 1,462,420 -0.27(-2.99%)
Feb 25, 2009 9.275 9.285 8.917 9.048 1,828,476 -0.20(-2.13%)
Feb 24, 2009 8.885 9.325 8.694 9.245 2,475,830 +0.34(+3.86%)
Feb 23, 2009 9.583 9.683 8.891 8.901 2,873,727 -0.72(-7.49%)
Feb 20, 2009 9.386 9.800 9.386 9.623 0 -0.05(-0.55%)
Feb 19, 2009 9.683 9.890 9.599 9.676 1,710,179 +0.10(+1.08%)
Feb 18, 2009 9.719 9.783 9.366 9.573 2,037,915 -0.11(-1.14%)
Feb 17, 2009 10.01 10.01 9.683 9.683 2,304,618 -0.40(-3.97%)
Feb 13, 2009 10.12 10.26 9.432 10.08 3,706,215 +0.19(+1.96%)
Feb 12, 2009 10.01 10.01 9.426 9.890 1,290,665 +0.13(+1.37%)
Feb 11, 2009 9.633 9.916 9.603 9.756 1,560,938 +0.13(+1.35%)
Feb 10, 2009 10.07 10.25 9.456 9.626 1,992,531 -0.43(-4.32%)
Feb 09, 2009 9.947 10.10 9.920 10.06 1,697,720 +0.23(+2.31%)
Feb 06, 2009 9.599 9.910 9.599 9.833 1,640,422 +0.27(+2.83%)
Feb 05, 2009 9.516 9.716 9.356 9.563 1,606,974 +0.07(+0.74%)
Feb 04, 2009 9.556 9.883 9.459 9.492 2,143,989 -0.03(-0.35%)
Feb 03, 2009 9.272 9.599 9.272 9.526 2,113,608 +0.26(+2.81%)
Feb 02, 2009 9.563 9.563 9.182 9.265 3,093,025 -0.30(-3.18%)
Jan 30, 2009 10.07 10.18 9.516 9.569 0 -0.38(-3.83%)
Jan 29, 2009 9.599 10.04 9.586 9.950 2,326,167 +0.15(+1.53%)
Jan 28, 2009 9.599 9.823 9.549 9.800 1,979,308 +0.31(+3.27%)
Jan 27, 2009 9.644 9.880 9.469 9.489 2,363,428 -0.13(-1.35%)
Jan 26, 2009 9.816 10.13 9.519 9.619 2,368,079 -0.18(-1.81%)
Jan 23, 2009 9.566 9.903 9.426 9.796 1,950,203 +0.08(+0.86%)
Jan 22, 2009 10.18 10.18 9.616 9.713 4,005,162 -0.60(-5.86%)
Jan 21, 2009 10.09 10.46 10.02 10.32 2,980,604 +0.33(+3.31%)
Jan 20, 2009 10.33 10.49 9.927 9.987 2,912,818 -0.46(-4.38%)
Jan 16, 2009 10.74 10.86 10.17 10.44 0 -0.20(-1.85%)
Jan 15, 2009 10.91 10.92 10.14 10.64 3,073,165 -0.22(-2.00%)
Jan 14, 2009 10.92 11.12 10.69 10.86 2,763,954 -0.06(-0.58%)
Jan 13, 2009 10.88 11.00 10.68 10.92 1,948,810 +0.17(+1.55%)
Jan 12, 2009 10.93 11.02 10.68 10.75 2,534,994 -0.12(-1.11%)
Jan 09, 2009 11.08 11.22 10.87 10.87 3,989,959 -0.04(-0.40%)
Jan 08, 2009 10.83 10.98 10.77 10.92 11,495,104 -0.93(-7.86%)
Jan 07, 2009 12.12 12.18 11.69 11.85 3,246,127 -0.42(-3.45%)
Jan 06, 2009 12.52 12.70 12.12 12.27 3,481,319 -0.03(-0.24%)
Jan 05, 2009 11.53 12.41 11.53 12.30 5,312,216 +0.82(+7.15%)
Jan 02, 2009 11.29 11.59 11.27 11.48 0 +0.21(+1.90%)
Jan 01, 2009 11.17 11.32 11.02 11.27 0 +0.00(+0.00%)
Dec 31, 2008 11.17 11.32 11.02 11.27 1,794,944 +0.08(+0.75%)
Dec 30, 2008 11.19 11.19 10.93 11.19 1,536,382 +0.07(+0.63%)
Dec 29, 2008 11.23 11.27 10.94 11.12 1,454,582 -0.09(-0.78%)
Dec 26, 2008 11.12 11.35 10.99 11.20 0 +0.20(+1.82%)
Dec 24, 2008 10.95 11.13 10.79 11.00 1,185,656 +0.05(+0.49%)
Dec 23, 2008 10.85 11.13 10.74 10.95 2,684,748 +0.23(+2.18%)
Dec 22, 2008 11.39 11.39 10.42 10.71 3,786,739 -0.78(-6.82%)
Dec 19, 2008 11.74 11.80 11.35 11.50 1,931,909 -0.08(-0.69%)
Dec 18, 2008 12.02 12.02 11.42 11.58 3,388,492 -0.23(-1.95%)
Dec 17, 2008 11.55 11.98 11.52 11.81 2,814,599 +0.27(+2.31%)
Dec 16, 2008 11.33 11.70 11.21 11.54 3,722,783 +0.60(+5.49%)
Dec 15, 2008 11.32 11.32 10.64 10.94 2,361,280 -0.14(-1.30%)
Dec 12, 2008 10.37 11.10 10.35 11.09 0 +0.18(+1.68%)
Dec 11, 2008 11.65 11.85 10.68 10.90 5,046,016 -0.49(-4.31%)
Dec 10, 2008 11.07 11.52 10.90 11.39 3,237,283 +0.53(+4.86%)
Dec 09, 2008 10.85 11.19 10.68 10.86 3,639,336 +0.12(+1.09%)
Dec 08, 2008 10.53 10.87 10.46 10.75 2,467,085 +0.41(+3.97%)
Dec 05, 2008 9.790 10.55 9.199 10.34 0 +0.42(+4.28%)
Dec 04, 2008 9.659 10.00 9.472 9.913 2,464,339 +0.31(+3.27%)
Dec 03, 2008 9.356 9.683 8.808 9.599 2,914,768 +0.56(+6.21%)
Dec 02, 2008 8.995 9.129 8.601 9.038 2,322,048 +0.24(+2.69%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.