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 +0.010 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 30, 2004 11.32 11.42 11.05 11.09 653,653 -0.24(-2.16%)
Jul 29, 2004 11.00 11.37 10.88 11.33 579,001 +0.21(+1.87%)
Jul 28, 2004 10.98 11.23 10.88 11.12 477,773 +0.07(+0.67%)
Jul 27, 2004 11.02 11.12 10.77 11.05 716,958 -0.33(-2.88%)
Jul 26, 2004 11.37 11.39 10.92 11.38 1,225,488 +0.24(+2.20%)
Jul 23, 2004 11.19 11.45 11.08 11.13 505,543 -0.02(-0.15%)
Jul 22, 2004 11.55 11.64 10.88 11.15 924,790 -0.41(-3.51%)
Jul 21, 2004 11.69 11.92 11.52 11.56 914,637 +0.04(+0.32%)
Jul 20, 2004 11.11 11.54 11.05 11.52 1,053,490 +0.62(+5.65%)
Jul 19, 2004 10.32 10.90 10.29 10.90 871,040 +0.25(+2.36%)
Jul 16, 2004 10.90 11.11 10.50 10.65 860,887 -0.20(-1.85%)
Jul 15, 2004 11.35 11.58 10.85 10.85 1,740,289 -0.28(-2.53%)
Jul 14, 2004 9.913 11.22 9.913 11.13 2,378,714 +1.03(+10.25%)
Jul 13, 2004 10.89 10.89 10.01 10.10 3,583,598 -0.96(-8.66%)
Jul 12, 2004 12.63 12.63 10.72 11.06 4,638,880 -1.57(-12.44%)
Jul 09, 2004 12.22 12.64 12.22 12.63 803,256 +0.52(+4.32%)
Jul 08, 2004 11.91 12.39 11.89 12.11 653,056 +0.13(+1.06%)
Jul 07, 2004 11.73 12.05 11.73 11.98 671,868 +0.18(+1.56%)
Jul 06, 2004 11.55 12.06 11.47 11.79 923,894 +0.38(+3.31%)
Jul 02, 2004 11.09 11.46 11.05 11.42 356,538 +0.32(+2.93%)
Jul 01, 2004 11.03 11.25 11.03 11.09 307,566 +0.06(+0.58%)
Jun 30, 2004 11.08 11.08 10.89 11.03 271,733 -0.01(-0.06%)
Jun 29, 2004 11.07 11.12 10.88 11.03 566,758 +0.08(+0.76%)
Jun 28, 2004 10.93 11.37 10.80 10.95 825,950 +0.02(+0.21%)
Jun 25, 2004 10.50 11.05 10.50 10.93 650,966 +0.46(+4.42%)
Jun 24, 2004 10.26 10.50 10.25 10.47 343,996 +0.25(+2.43%)
Jun 23, 2004 10.05 10.26 10.05 10.22 441,940 +0.22(+2.18%)
Jun 22, 2004 10.31 10.31 9.913 10.000 735,771 -0.31(-2.99%)
Jun 21, 2004 9.762 10.51 9.762 10.31 938,824 +0.56(+5.77%)
Jun 18, 2004 10.23 10.30 9.471 9.745 2,292,715 -0.71(-6.76%)
Jun 17, 2004 11.13 11.58 10.05 10.45 2,320,186 -0.74(-6.59%)
Jun 16, 2004 10.57 11.35 10.52 11.19 972,567 +0.73(+7.01%)
Jun 15, 2004 10.13 10.70 10.13 10.46 715,465 +0.40(+3.93%)
Jun 14, 2004 10.01 10.13 9.980 10.06 440,447 +0.09(+0.87%)
Jun 10, 2004 9.759 10.01 9.759 9.973 302,490 +0.23(+2.41%)
Jun 09, 2004 9.665 9.846 9.584 9.739 435,968 +0.08(+0.80%)
Jun 08, 2004 9.581 9.675 9.544 9.661 242,469 +0.08(+0.87%)
Jun 07, 2004 9.588 9.591 9.387 9.578 422,232 -0.00(-0.03%)
Jun 04, 2004 9.712 9.712 9.511 9.581 313,538 -0.09(-0.97%)
Jun 03, 2004 9.548 9.712 9.511 9.675 474,190 +0.16(+1.73%)
Jun 02, 2004 9.410 9.541 9.373 9.511 437,759 +0.13(+1.39%)
Jun 01, 2004 9.209 9.457 9.209 9.380 516,293 +0.29(+3.21%)
May 28, 2004 9.039 9.126 8.874 9.089 346,385 +0.08(+0.89%)
May 27, 2004 9.209 9.293 8.623 9.008 754,881 -0.15(-1.65%)
May 26, 2004 9.042 9.209 8.975 9.159 330,858 +0.15(+1.64%)
May 25, 2004 9.075 9.126 8.794 9.012 529,134 +0.00(+0.04%)
May 24, 2004 8.684 9.092 8.674 9.008 478,669 +0.32(+3.74%)
May 21, 2004 8.828 8.828 8.637 8.684 288,455 -0.06(-0.69%)
May 20, 2004 8.774 8.797 8.623 8.744 297,413 -0.01(-0.15%)
May 19, 2004 8.791 8.797 8.365 8.757 529,731 +0.08(+0.97%)
May 18, 2004 8.573 8.737 8.489 8.674 606,174 +0.29(+3.52%)
May 17, 2004 8.355 8.536 8.292 8.379 509,425 -0.04(-0.52%)
May 14, 2004 8.540 8.540 8.171 8.422 507,036 -0.03(-0.40%)
May 13, 2004 8.238 8.506 8.158 8.456 673,660 +0.32(+3.91%)
May 12, 2004 7.893 8.248 7.870 8.138 610,056 +0.33(+4.20%)
May 11, 2004 7.401 7.920 7.341 7.810 713,972 +0.34(+4.57%)
May 10, 2004 7.920 7.923 7.116 7.468 1,659,068 -0.54(-6.73%)
May 07, 2004 8.359 8.359 8.004 8.007 555,710 -0.28(-3.43%)
May 06, 2004 8.339 8.339 7.877 8.292 827,443 -0.07(-0.80%)
May 05, 2004 8.637 8.637 8.037 8.359 601,397 -0.26(-3.07%)
May 04, 2004 8.607 8.637 8.540 8.623 333,246 +0.08(+0.98%)
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.