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 )

3.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Feb 28, 2011 9.046 9.120 9.020 9.079 835,685 +0.03(+0.33%)
Feb 25, 2011 8.831 9.061 8.831 9.050 1,349,403 +0.24(+2.74%)
Feb 24, 2011 8.853 8.883 8.757 8.809 1,049,863 -0.04(-0.50%)
Feb 23, 2011 8.924 8.961 8.749 8.853 1,699,720 -0.07(-0.79%)
Feb 22, 2011 9.131 9.131 8.901 8.924 1,499,649 -0.21(-2.30%)
Feb 18, 2011 9.144 9.177 9.045 9.133 1,591,300 +0.00(+0.04%)
Feb 17, 2011 9.042 9.130 9.008 9.130 923,760 +0.10(+1.10%)
Feb 16, 2011 8.913 9.093 8.865 9.031 1,642,881 +0.16(+1.78%)
Feb 15, 2011 9.034 9.049 8.836 8.873 2,418,061 -0.21(-2.34%)
Feb 14, 2011 9.159 9.174 9.012 9.086 1,381,319 -0.03(-0.36%)
Feb 11, 2011 9.181 9.181 9.038 9.119 889,183 +0.05(+0.53%)
Feb 10, 2011 8.997 9.086 8.997 9.071 683,849 +0.08(+0.90%)
Feb 09, 2011 9.049 9.097 8.957 8.990 836,902 -0.08(-0.89%)
Feb 08, 2011 9.001 9.104 8.957 9.071 1,394,234 +0.06(+0.65%)
Feb 07, 2011 8.994 9.049 8.968 9.012 948,713 +0.01(+0.16%)
Feb 04, 2011 9.005 9.067 8.961 8.997 1,047,184 +0.00(+0.04%)
Feb 03, 2011 8.964 9.049 8.902 8.994 1,049,251 +0.06(+0.62%)
Feb 02, 2011 8.928 9.064 8.887 8.939 1,382,888 +0.01(+0.16%)
Feb 01, 2011 9.001 9.031 8.912 8.924 1,060,510 -0.05(-0.57%)
Jan 31, 2011 9.141 9.141 8.851 8.975 1,718,202 -0.15(-1.69%)
Jan 28, 2011 8.873 9.361 8.810 9.130 3,763,782 +0.29(+3.32%)
Jan 27, 2011 8.931 8.931 8.832 8.836 1,031,555 -0.06(-0.62%)
Jan 26, 2011 8.946 8.997 8.851 8.891 1,466,768 -0.06(-0.66%)
Jan 25, 2011 8.939 8.953 8.873 8.950 1,609,015 -0.02(-0.25%)
Jan 24, 2011 8.994 9.016 8.920 8.972 2,215,906 -0.01(-0.08%)
Jan 21, 2011 9.346 9.511 8.829 8.979 6,028,273 -0.43(-4.60%)
Jan 20, 2011 9.511 9.511 9.398 9.412 1,295,490 -0.10(-1.08%)
Jan 19, 2011 9.541 9.600 9.508 9.515 1,220,128 -0.05(-0.50%)
Jan 18, 2011 9.566 9.581 9.544 9.563 799,124 -0.03(-0.31%)
Jan 14, 2011 9.611 9.618 9.559 9.592 654,118 -0.03(-0.31%)
Jan 13, 2011 9.644 9.691 9.607 9.622 659,446 -0.04(-0.38%)
Jan 12, 2011 9.677 9.695 9.607 9.658 943,142 +0.01(+0.08%)
Jan 11, 2011 9.739 9.743 9.607 9.651 1,246,236 -0.07(-0.76%)
Jan 10, 2011 9.750 9.772 9.655 9.724 836,069 -0.05(-0.49%)
Jan 07, 2011 9.801 9.834 9.607 9.772 957,533 +0.00(+0.00%)
Jan 06, 2011 9.629 9.838 9.625 9.772 1,250,211 +0.14(+1.41%)
Jan 05, 2011 9.563 9.673 9.559 9.636 845,410 +0.07(+0.73%)
Jan 04, 2011 9.658 9.691 9.563 9.566 1,123,690 -0.08(-0.87%)
Jan 03, 2011 9.636 9.706 9.600 9.651 1,077,511 +0.10(+1.04%)
Dec 31, 2010 9.570 9.625 9.511 9.552 938,808 -0.08(-0.84%)
Dec 30, 2010 9.508 9.636 9.508 9.633 1,263,518 +0.11(+1.20%)
Dec 29, 2010 9.497 9.526 9.464 9.519 1,025,053 +0.02(+0.23%)
Dec 28, 2010 9.570 9.600 9.471 9.497 754,114 -0.06(-0.65%)
Dec 27, 2010 9.651 9.651 9.544 9.559 629,195 -0.10(-1.03%)
Dec 23, 2010 9.702 9.735 9.655 9.658 653,189 -0.04(-0.45%)
Dec 22, 2010 9.581 9.732 9.563 9.702 984,804 +0.12(+1.30%)
Dec 21, 2010 9.508 9.614 9.508 9.577 920,957 +0.08(+0.85%)
Dec 20, 2010 9.453 9.541 9.453 9.497 1,077,557 +0.04(+0.47%)
Dec 17, 2010 9.504 9.526 9.416 9.453 1,500,168 -0.08(-0.81%)
Dec 16, 2010 9.508 9.570 9.508 9.530 702,013 +0.01(+0.15%)
Dec 15, 2010 9.548 9.629 9.489 9.515 941,015 -0.06(-0.65%)
Dec 14, 2010 9.666 9.724 9.563 9.577 799,746 -0.09(-0.95%)
Dec 13, 2010 9.688 9.735 9.644 9.669 987,836 -0.02(-0.19%)
Dec 10, 2010 9.636 9.702 9.541 9.688 1,560,747 +0.17(+1.73%)
Dec 09, 2010 9.526 9.537 9.486 9.522 847,638 +0.01(+0.15%)
Dec 08, 2010 9.456 9.541 9.453 9.508 902,948 +0.04(+0.47%)
Dec 07, 2010 9.625 9.636 9.423 9.464 1,405,359 -0.11(-1.15%)
Dec 06, 2010 9.365 9.629 9.365 9.574 1,368,169 +0.18(+1.87%)
Dec 03, 2010 9.438 9.442 9.361 9.398 1,920,347 -0.04(-0.47%)
Dec 02, 2010 9.526 9.526 9.420 9.442 1,643,350 -0.09(-0.92%)
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.