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 )

4.260 +0.010 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2009 9.836 9.933 9.718 9.906 1,756,190 +0.07(+0.71%)
Sep 29, 2009 9.832 9.896 9.779 9.836 975,923 -0.06(-0.61%)
Sep 28, 2009 9.879 9.913 9.809 9.896 935,671 +0.04(+0.37%)
Sep 25, 2009 9.990 9.990 9.822 9.859 949,347 -0.13(-1.27%)
Sep 24, 2009 9.973 10.09 9.872 9.986 1,849,036 +0.03(+0.27%)
Sep 23, 2009 9.963 10.01 9.926 9.960 912,893 -0.01(-0.07%)
Sep 22, 2009 9.976 10.03 9.916 9.966 1,543,915 +0.03(+0.30%)
Sep 21, 2009 10.06 10.08 9.913 9.936 1,069,755 -0.20(-2.01%)
Sep 18, 2009 10.04 10.15 9.963 10.14 1,501,835 +0.13(+1.27%)
Sep 17, 2009 10.04 10.12 9.980 10.01 1,018,511 -0.02(-0.17%)
Sep 16, 2009 9.966 10.05 9.933 10.03 1,062,553 +0.07(+0.67%)
Sep 15, 2009 9.966 10.03 9.913 9.963 775,459 -0.06(-0.60%)
Sep 14, 2009 9.980 10.02 9.849 10.02 958,694 +0.03(+0.27%)
Sep 11, 2009 9.896 10.09 9.886 9.996 894,854 +0.10(+0.98%)
Sep 10, 2009 9.909 9.996 9.826 9.899 1,002,720 -0.01(-0.10%)
Sep 09, 2009 9.829 9.966 9.795 9.909 1,106,003 +0.11(+1.16%)
Sep 08, 2009 9.809 9.862 9.752 9.795 1,085,754 +0.03(+0.34%)
Sep 04, 2009 9.782 9.819 9.685 9.762 1,323,435 -0.01(-0.07%)
Sep 03, 2009 9.762 9.839 9.715 9.769 949,105 +0.04(+0.45%)
Sep 02, 2009 9.866 9.896 9.715 9.725 1,353,953 -0.16(-1.66%)
Sep 01, 2009 9.986 10.06 9.866 9.889 1,417,114 -0.08(-0.81%)
Aug 31, 2009 10.04 10.04 9.963 9.970 1,342,310 -0.13(-1.26%)
Aug 28, 2009 10.26 10.26 10.06 10.10 956,284 -0.07(-0.72%)
Aug 27, 2009 10.05 10.21 10.02 10.17 1,440,671 +0.08(+0.83%)
Aug 26, 2009 10.08 10.11 10.04 10.09 1,069,453 -0.02(-0.20%)
Aug 25, 2009 10.15 10.16 10.06 10.11 1,456,184 -0.04(-0.36%)
Aug 24, 2009 10.12 10.14 10.05 10.14 1,558,081 +0.01(+0.13%)
Aug 21, 2009 10.02 10.16 10.000 10.13 2,200,943 +0.13(+1.27%)
Aug 20, 2009 9.976 10.04 9.913 10.00 1,413,014 +0.05(+0.50%)
Aug 19, 2009 10.12 10.12 9.916 9.953 2,908,084 -0.32(-3.10%)
Aug 18, 2009 10.21 10.45 10.06 10.27 1,734,756 +0.24(+2.37%)
Aug 17, 2009 10.03 10.23 10.000 10.03 2,028,810 -0.33(-3.20%)
Aug 14, 2009 10.21 10.46 10.16 10.36 2,200,182 +0.08(+0.81%)
Aug 13, 2009 10.19 10.28 10.06 10.28 1,064,090 +0.14(+1.39%)
Aug 12, 2009 10.01 10.21 9.946 10.14 1,350,626 +0.14(+1.37%)
Aug 11, 2009 9.953 10.10 9.929 10.00 1,440,480 -0.02(-0.23%)
Aug 10, 2009 9.886 10.03 9.883 10.03 1,792,635 +0.00(+0.03%)
Aug 07, 2009 10.30 10.35 9.980 10.02 5,951,285 -0.30(-2.92%)
Aug 06, 2009 10.49 10.65 10.30 10.32 2,456,734 -0.11(-1.06%)
Aug 05, 2009 10.46 10.48 10.33 10.44 1,787,045 +0.00(+0.00%)
Aug 04, 2009 10.45 10.55 10.32 10.44 1,731,653 -0.03(-0.29%)
Aug 03, 2009 10.38 10.55 10.33 10.47 2,189,901 +0.19(+1.89%)
Jul 31, 2009 10.39 10.41 10.25 10.27 2,408,724 -0.10(-0.97%)
Jul 30, 2009 10.47 10.52 10.30 10.37 2,666,241 -0.01(-0.10%)
Jul 29, 2009 10.49 10.49 10.36 10.38 1,400,927 -0.16(-1.49%)
Jul 28, 2009 10.63 10.63 10.45 10.54 1,371,191 -0.17(-1.59%)
Jul 27, 2009 10.67 10.72 10.54 10.71 1,439,767 +0.14(+1.33%)
Jul 24, 2009 10.47 10.59 10.41 10.57 3,625 +0.07(+0.70%)
Jul 23, 2009 10.45 10.60 10.24 10.50 1,771,371 +0.20(+1.92%)
Jul 22, 2009 10.30 10.45 10.20 10.30 2,038,763 -0.02(-0.16%)
Jul 21, 2009 10.64 10.64 10.21 10.31 2,689,753 -0.24(-2.28%)
Jul 20, 2009 10.65 10.71 10.54 10.56 1,635,477 +0.05(+0.48%)
Jul 17, 2009 10.67 10.69 10.51 10.51 1,375,390 -0.15(-1.38%)
Jul 16, 2009 10.66 10.72 10.43 10.65 1,395,695 -0.02(-0.16%)
Jul 15, 2009 10.41 10.68 10.39 10.67 1,645,332 +0.38(+3.71%)
Jul 14, 2009 10.24 10.37 10.10 10.29 1,407,639 +0.08(+0.79%)
Jul 13, 2009 10.22 10.26 10.01 10.21 1,265,502 -0.01(-0.07%)
Jul 10, 2009 10.10 10.23 10.03 10.21 986,643 +0.09(+0.86%)
Jul 09, 2009 10.17 10.23 9.990 10.13 1,214,365 +0.11(+1.10%)
Jul 08, 2009 10.23 10.23 9.829 10.02 3,181,600 -0.22(-2.13%)
Jul 07, 2009 10.32 10.37 10.18 10.23 1,076,381 -0.05(-0.49%)
Jul 06, 2009 10.41 10.41 10.10 10.28 1,790,784 -0.22(-2.13%)
Jul 02, 2009 10.59 10.59 10.42 10.51 1,054,589 -0.16(-1.54%)
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.