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 )

3.970 +0.110 (+2.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 28, 2002 4.558 4.725 4.514 4.558 67,387 -0.02(-0.36%)
Jun 27, 2002 4.725 4.725 4.507 4.574 130,283 -0.18(-3.79%)
Jun 26, 2002 4.574 4.758 4.541 4.755 50,915 +0.16(+3.56%)
Jun 25, 2002 4.674 4.674 4.524 4.591 34,442 +0.01(+0.29%)
Jun 21, 2002 4.614 4.674 4.578 4.578 35,940 -0.08(-1.72%)
Jun 20, 2002 4.638 4.658 4.574 4.658 26,056 +0.05(+1.16%)
Jun 19, 2002 4.541 4.624 4.511 4.604 53,311 +0.09(+1.92%)
Jun 18, 2002 4.604 4.641 4.511 4.518 84,758 -0.03(-0.66%)
Jun 17, 2002 4.558 4.608 4.511 4.548 115,607 -0.01(-0.22%)
Jun 14, 2002 4.674 4.674 4.511 4.558 120,399 -0.04(-0.80%)
Jun 12, 2002 4.608 4.638 4.524 4.594 69,184 -0.08(-1.71%)
Jun 11, 2002 4.741 4.805 4.641 4.674 64,093 -0.07(-1.48%)
Jun 10, 2002 4.841 4.958 4.745 4.745 30,848 -0.13(-2.67%)
Jun 07, 2002 4.758 4.875 4.708 4.875 32,645 +0.10(+2.10%)
Jun 06, 2002 4.808 4.838 4.674 4.775 69,184 -0.07(-1.38%)
Jun 05, 2002 4.878 4.891 4.808 4.841 539,102 +0.01(+0.28%)
May 31, 2002 4.775 4.891 4.775 4.828 41,630 -0.19(-3.79%)
May 28, 2002 4.958 5.068 4.958 5.018 60,798 +0.04(+0.87%)
May 27, 2002 4.875 5.008 4.808 4.975 92,545 +0.00(+0.00%)
May 24, 2002 4.875 5.008 4.808 4.975 92,545 +0.10(+2.05%)
May 23, 2002 4.708 4.875 4.674 4.875 111,714 +0.15(+3.25%)
May 22, 2002 4.678 4.725 4.668 4.721 109,916 +0.01(+0.28%)
May 21, 2002 4.631 4.758 4.591 4.708 145,557 +0.04(+0.79%)
May 20, 2002 4.674 4.701 4.591 4.671 65,590 +0.00(+0.00%)
May 17, 2002 4.631 4.691 4.631 4.671 40,432 +0.04(+0.87%)
May 16, 2002 4.608 4.708 4.574 4.631 90,149 +0.06(+1.24%)
May 15, 2002 4.558 4.674 4.524 4.574 77,870 -0.02(-0.36%)
May 14, 2002 4.541 4.674 4.528 4.591 778,703 +0.05(+1.10%)
May 13, 2002 4.574 4.608 4.541 4.541 48,818 -0.07(-1.45%)
May 10, 2002 4.678 4.725 4.574 4.608 35,041 -0.07(-1.43%)
May 09, 2002 4.708 4.708 4.624 4.674 55,707 -0.01(-0.21%)
May 08, 2002 4.691 4.721 4.561 4.684 59,301 +0.06(+1.23%)
May 07, 2002 4.624 4.704 4.574 4.628 99,434 -0.01(-0.29%)
May 06, 2002 4.624 4.688 4.614 4.641 50,016 -0.03(-0.71%)
May 03, 2002 4.674 4.725 4.594 4.674 68,585 -0.05(-1.06%)
May 02, 2002 4.758 4.758 4.674 4.725 67,088 +0.00(+0.00%)
May 01, 2002 4.838 4.838 4.715 4.725 60,798 -0.10(-2.08%)
Apr 30, 2002 4.651 4.825 4.614 4.825 84,159 +0.17(+3.73%)
Apr 29, 2002 4.875 4.908 4.641 4.651 149,151 -0.26(-5.24%)
Apr 26, 2002 5.025 5.038 4.891 4.908 55,108 -0.13(-2.58%)
Apr 25, 2002 5.058 5.058 4.995 5.038 90,748 -0.07(-1.31%)
Apr 24, 2002 5.142 5.175 5.008 5.105 88,951 -0.10(-1.99%)
Apr 23, 2002 5.209 5.245 5.175 5.209 99,434 +0.03(+0.65%)
Apr 22, 2002 5.242 5.242 5.112 5.175 73,976 -0.03(-0.64%)
Apr 19, 2002 5.088 5.242 5.088 5.209 89,550 +0.10(+1.96%)
Apr 18, 2002 5.092 5.209 5.092 5.108 48,219 +0.03(+0.53%)
Apr 17, 2002 5.052 5.088 5.052 5.082 36,539 -0.01(-0.13%)
Apr 16, 2002 4.992 5.088 4.982 5.088 92,845 +0.12(+2.35%)
Apr 15, 2002 5.108 5.108 4.958 4.972 115,607 -0.14(-2.68%)
Apr 12, 2002 5.209 5.209 5.058 5.108 62,296 -0.10(-1.92%)
Apr 11, 2002 5.209 5.225 5.175 5.209 47,620 +0.03(+0.65%)
Apr 10, 2002 5.259 5.275 5.175 5.175 52,412 -0.10(-1.90%)
Apr 09, 2002 5.225 5.322 5.192 5.275 56,905 +0.10(+2.00%)
Apr 08, 2002 5.229 5.272 5.142 5.172 68,585 -0.06(-1.09%)
Apr 05, 2002 5.326 5.339 5.012 5.229 179,101 -0.15(-2.73%)
Apr 04, 2002 5.342 5.409 5.309 5.376 62,895 +0.05(+0.88%)
Apr 03, 2002 5.342 5.422 5.329 5.329 93,144 -0.05(-0.87%)
Apr 02, 2002 5.526 5.526 5.309 5.376 94,342 +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.