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 )

4.140 -0.010 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2003 4.772 4.806 4.688 4.692 157,963 -0.08(-1.68%)
Jul 30, 2003 4.772 4.772 4.725 4.772 152,588 +0.02(+0.49%)
Jul 29, 2003 4.853 4.853 4.722 4.749 189,914 -0.10(-2.14%)
Jul 28, 2003 4.722 4.856 4.688 4.853 206,338 +0.08(+1.61%)
Jul 25, 2003 4.822 4.822 4.588 4.775 356,538 -0.16(-3.26%)
Jul 24, 2003 5.007 5.053 4.849 4.936 303,983 -0.33(-6.35%)
Jul 23, 2003 5.231 5.274 5.228 5.271 328,767 +0.04(+0.83%)
Jul 22, 2003 5.274 5.291 5.224 5.228 360,420 -0.06(-1.20%)
Jul 21, 2003 5.288 5.291 5.231 5.291 295,025 +0.07(+1.28%)
Jul 18, 2003 5.254 5.288 5.207 5.224 218,879 +0.02(+0.39%)
Jul 17, 2003 5.224 5.274 5.141 5.204 206,935 -0.02(-0.38%)
Jul 16, 2003 5.194 5.254 5.167 5.224 210,518 +0.02(+0.39%)
Jul 15, 2003 5.251 5.274 5.151 5.204 258,296 -0.04(-0.70%)
Jul 14, 2003 5.258 5.258 5.204 5.241 310,254 -0.03(-0.51%)
Jul 11, 2003 5.124 5.268 5.090 5.268 349,670 +0.11(+2.14%)
Jul 10, 2003 5.231 5.231 5.087 5.157 146,616 -0.07(-1.28%)
Jul 09, 2003 5.157 5.224 5.124 5.224 320,108 +0.10(+2.03%)
Jul 08, 2003 5.104 5.184 5.090 5.120 230,525 +0.06(+1.26%)
Jul 07, 2003 4.950 5.063 4.950 5.057 360,718 +0.15(+3.00%)
Jul 03, 2003 4.940 4.953 4.893 4.909 119,443 -0.04(-0.88%)
Jul 02, 2003 4.822 4.953 4.822 4.953 186,630 +0.14(+2.85%)
Jul 01, 2003 4.755 4.816 4.658 4.816 249,039 +0.06(+1.27%)
Jun 30, 2003 4.772 4.873 4.722 4.755 197,977 -0.02(-0.35%)
Jun 27, 2003 4.698 4.806 4.688 4.772 316,226 +0.15(+3.26%)
Jun 26, 2003 4.384 4.658 4.384 4.621 459,558 +0.24(+5.42%)
Jun 25, 2003 4.789 4.789 4.360 4.384 1,325,223 -0.57(-11.43%)
Jun 24, 2003 5.358 5.358 4.856 4.950 835,804 -0.40(-7.39%)
Jun 23, 2003 5.425 5.439 5.341 5.345 203,053 -0.01(-0.25%)
Jun 20, 2003 5.442 5.442 5.308 5.358 229,331 +0.03(+0.63%)
Jun 19, 2003 5.341 5.368 5.281 5.325 162,741 +0.02(+0.32%)
Jun 18, 2003 5.341 5.358 5.224 5.308 200,963 -0.05(-0.94%)
Jun 17, 2003 5.395 5.425 5.328 5.358 131,686 -0.06(-1.17%)
Jun 16, 2003 5.358 5.425 5.325 5.422 160,949 +0.12(+2.21%)
Jun 13, 2003 5.261 5.489 5.191 5.305 293,233 +0.04(+0.83%)
Jun 12, 2003 5.492 5.492 5.241 5.261 337,128 -0.23(-4.21%)
Jun 11, 2003 5.475 5.509 5.432 5.492 286,664 +0.04(+0.68%)
Jun 10, 2003 5.418 5.475 5.398 5.455 189,616 +0.00(+0.06%)
Jun 09, 2003 5.425 5.475 5.392 5.452 210,220 +0.09(+1.75%)
Jun 06, 2003 5.425 5.485 5.278 5.358 285,469 +0.00(+0.06%)
Jun 05, 2003 5.442 5.459 5.325 5.355 205,741 -0.07(-1.24%)
Jun 04, 2003 5.141 5.442 5.141 5.422 220,970 +0.23(+4.45%)
Jun 03, 2003 5.258 5.311 5.094 5.191 185,734 +0.00(+0.00%)
Jun 02, 2003 5.238 5.238 5.144 5.191 328,767 +0.05(+1.04%)
May 30, 2003 5.090 5.171 4.993 5.137 336,830 +0.05(+0.92%)
May 29, 2003 5.368 5.375 4.923 5.090 619,910 -0.28(-5.18%)
May 28, 2003 5.660 5.660 5.365 5.368 347,580 -0.24(-4.30%)
May 27, 2003 5.492 5.656 5.429 5.609 394,461 +0.20(+3.72%)
May 23, 2003 5.325 5.439 5.308 5.408 449,405 +0.16(+3.13%)
May 22, 2003 5.134 5.325 5.107 5.244 453,287 +0.18(+3.50%)
May 21, 2003 5.087 5.120 5.043 5.067 160,949 +0.01(+0.20%)
May 20, 2003 4.990 5.057 4.963 5.057 186,033 +0.10(+2.03%)
May 19, 2003 5.000 5.017 4.956 4.956 211,713 -0.00(-0.07%)
May 16, 2003 5.010 5.020 4.960 4.960 323,990 +0.03(+0.68%)
May 15, 2003 4.973 5.007 4.896 4.926 284,275 +0.03(+0.62%)
May 14, 2003 4.940 4.940 4.842 4.896 285,768 +0.03(+0.55%)
May 13, 2003 4.873 4.906 4.806 4.869 210,518 +0.06(+1.32%)
May 12, 2003 4.749 4.873 4.705 4.806 384,607 +0.13(+2.87%)
May 09, 2003 4.789 4.789 4.605 4.672 459,856 -0.05(-1.06%)
May 08, 2003 4.739 4.752 4.722 4.722 223,657 +0.00(+0.07%)
May 07, 2003 4.755 4.755 4.695 4.719 365,795 -0.00(-0.07%)
May 06, 2003 4.729 4.739 4.705 4.722 443,433 +0.02(+0.43%)
May 05, 2003 4.605 4.729 4.588 4.702 631,855 +0.20(+4.39%)
May 02, 2003 4.521 4.558 4.484 4.504 151,095 +0.02(+0.52%)
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.