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 (%)
Jun 28, 2002 4.571 4.739 4.528 4.571 67,186 -0.02(-0.36%)
Jun 27, 2002 4.739 4.739 4.521 4.588 129,894 -0.18(-3.79%)
Jun 26, 2002 4.588 4.772 4.554 4.769 50,763 +0.16(+3.56%)
Jun 25, 2002 4.688 4.688 4.538 4.605 34,339 +0.01(+0.29%)
Jun 21, 2002 4.628 4.688 4.591 4.591 35,833 -0.08(-1.72%)
Jun 20, 2002 4.652 4.672 4.588 4.672 25,978 +0.05(+1.16%)
Jun 19, 2002 4.554 4.638 4.524 4.618 53,152 +0.09(+1.92%)
Jun 18, 2002 4.618 4.655 4.524 4.531 84,506 -0.03(-0.66%)
Jun 17, 2002 4.571 4.621 4.524 4.561 115,262 -0.01(-0.22%)
Jun 14, 2002 4.688 4.688 4.524 4.571 120,040 -0.04(-0.80%)
Jun 12, 2002 4.621 4.652 4.538 4.608 68,978 -0.08(-1.71%)
Jun 11, 2002 4.755 4.819 4.655 4.688 63,902 -0.07(-1.48%)
Jun 10, 2002 4.856 4.973 4.759 4.759 30,756 -0.13(-2.67%)
Jun 07, 2002 4.772 4.889 4.722 4.889 32,548 +0.10(+2.10%)
Jun 06, 2002 4.822 4.853 4.688 4.789 68,978 -0.07(-1.38%)
Jun 05, 2002 4.893 4.906 4.822 4.856 537,495 +0.01(+0.28%)
May 31, 2002 4.789 4.906 4.789 4.842 41,506 -0.19(-3.79%)
May 28, 2002 4.973 5.084 4.973 5.033 60,617 +0.04(+0.87%)
May 27, 2002 4.889 5.023 4.822 4.990 92,269 +0.00(+0.00%)
May 24, 2002 4.889 5.023 4.822 4.990 92,269 +0.10(+2.05%)
May 23, 2002 4.722 4.889 4.688 4.889 111,380 +0.15(+3.25%)
May 22, 2002 4.692 4.739 4.682 4.735 109,589 +0.01(+0.28%)
May 21, 2002 4.645 4.772 4.605 4.722 145,123 +0.04(+0.79%)
May 20, 2002 4.688 4.715 4.605 4.685 65,395 +0.00(+0.00%)
May 17, 2002 4.645 4.705 4.645 4.685 40,312 +0.04(+0.87%)
May 16, 2002 4.621 4.722 4.588 4.645 89,881 +0.06(+1.24%)
May 15, 2002 4.571 4.688 4.538 4.588 77,638 -0.02(-0.36%)
May 14, 2002 4.554 4.688 4.541 4.605 776,381 +0.05(+1.10%)
May 13, 2002 4.588 4.621 4.554 4.554 48,673 -0.07(-1.45%)
May 10, 2002 4.692 4.739 4.588 4.621 34,937 -0.07(-1.43%)
May 09, 2002 4.722 4.722 4.638 4.688 55,541 -0.01(-0.21%)
May 08, 2002 4.705 4.735 4.575 4.698 59,124 +0.06(+1.23%)
May 07, 2002 4.638 4.719 4.588 4.642 99,137 -0.01(-0.29%)
May 06, 2002 4.638 4.702 4.628 4.655 49,867 -0.03(-0.71%)
May 03, 2002 4.688 4.739 4.608 4.688 68,381 -0.05(-1.06%)
May 02, 2002 4.772 4.772 4.688 4.739 66,888 +0.00(+0.00%)
May 01, 2002 4.853 4.853 4.729 4.739 60,617 -0.10(-2.08%)
Apr 30, 2002 4.665 4.839 4.628 4.839 83,908 +0.17(+3.73%)
Apr 29, 2002 4.889 4.923 4.655 4.665 148,706 -0.26(-5.24%)
Apr 26, 2002 5.040 5.053 4.906 4.923 54,943 -0.13(-2.58%)
Apr 25, 2002 5.074 5.074 5.010 5.053 90,478 -0.07(-1.31%)
Apr 24, 2002 5.157 5.191 5.023 5.120 88,686 -0.10(-1.99%)
Apr 23, 2002 5.224 5.261 5.191 5.224 99,137 +0.03(+0.64%)
Apr 22, 2002 5.258 5.258 5.127 5.191 73,756 -0.03(-0.64%)
Apr 19, 2002 5.104 5.258 5.104 5.224 89,283 +0.10(+1.96%)
Apr 18, 2002 5.107 5.224 5.107 5.124 48,075 +0.03(+0.53%)
Apr 17, 2002 5.067 5.104 5.067 5.097 36,430 -0.01(-0.13%)
Apr 16, 2002 5.007 5.104 4.997 5.104 92,568 +0.12(+2.35%)
Apr 15, 2002 5.124 5.124 4.973 4.986 115,262 -0.14(-2.68%)
Apr 12, 2002 5.224 5.224 5.074 5.124 62,110 -0.10(-1.92%)
Apr 11, 2002 5.224 5.241 5.191 5.224 47,478 +0.03(+0.64%)
Apr 10, 2002 5.274 5.291 5.191 5.191 52,256 -0.10(-1.90%)
Apr 09, 2002 5.241 5.338 5.207 5.291 56,735 +0.10(+2.00%)
Apr 08, 2002 5.244 5.288 5.157 5.187 68,381 -0.06(-1.09%)
Apr 05, 2002 5.341 5.355 5.027 5.244 178,567 -0.15(-2.73%)
Apr 04, 2002 5.358 5.425 5.325 5.392 62,707 +0.05(+0.88%)
Apr 03, 2002 5.358 5.439 5.345 5.345 92,867 -0.05(-0.87%)
Apr 02, 2002 5.542 5.542 5.325 5.392 94,061 +0.00(+0.00%)
Apr 01, 2002 5.141 5.408 5.107 5.392 141,241 +0.28(+5.44%)
Mar 29, 2002 5.087 5.114 5.027 5.114 67,186 +0.00(+0.00%)
Mar 28, 2002 5.087 5.114 5.027 5.114 67,186 +0.04(+0.73%)
Mar 27, 2002 5.090 5.090 4.906 5.077 65,992 +0.02(+0.40%)
Mar 26, 2002 5.074 5.141 5.007 5.057 1,104,850 -0.01(-0.26%)
Mar 25, 2002 5.124 5.124 5.057 5.070 71,068 +0.06(+1.20%)
Mar 22, 2002 4.990 5.107 4.990 5.010 35,534 +0.02(+0.40%)
Mar 21, 2002 5.107 5.141 4.990 4.990 117,651 -0.08(-1.65%)
Mar 20, 2002 5.107 5.120 5.023 5.074 69,874 -0.03(-0.66%)
Mar 19, 2002 4.990 5.191 4.990 5.107 176,477 +0.15(+3.04%)
Mar 18, 2002 4.923 5.007 4.923 4.956 54,943 +0.05(+1.02%)
Mar 15, 2002 4.940 4.973 4.839 4.906 73,756 +0.01(+0.21%)
Mar 14, 2002 4.956 5.020 4.856 4.896 84,506 -0.06(-1.22%)
Mar 13, 2002 4.856 5.023 4.806 4.956 157,963 +0.10(+2.07%)
Mar 12, 2002 4.672 4.873 4.638 4.856 92,867 +0.21(+4.54%)
Mar 11, 2002 4.588 4.688 4.588 4.645 117,353 +0.06(+1.24%)
Mar 08, 2002 4.621 4.621 4.554 4.588 77,339 +0.00(+0.00%)
Mar 07, 2002 4.521 4.722 4.487 4.588 132,880 +0.10(+2.16%)
Mar 06, 2002 4.504 4.548 4.471 4.491 54,048 -0.02(-0.45%)
Mar 05, 2002 4.524 4.588 4.487 4.511 56,436 -0.01(-0.30%)
Mar 04, 2002 4.588 4.588 4.521 4.524 45,089 -0.04(-0.81%)
Mar 01, 2002 4.538 4.571 4.487 4.561 111,679 +0.04(+0.96%)
Feb 28, 2002 4.471 4.521 4.471 4.518 49,867 +0.10(+2.20%)
Feb 27, 2002 4.471 4.471 4.410 4.421 31,652 -0.03(-0.75%)
Feb 26, 2002 4.387 4.454 4.374 4.454 87,193 +0.07(+1.68%)
Feb 25, 2002 4.444 4.444 4.354 4.380 124,519 -0.06(-1.43%)
Feb 22, 2002 4.441 4.504 4.427 4.444 1,343,737 +0.01(+0.23%)
Feb 21, 2002 4.370 4.434 4.367 4.434 42,402 +0.06(+1.46%)
Feb 20, 2002 4.421 4.437 4.370 4.370 78,832 -0.04(-0.91%)
Feb 19, 2002 4.471 4.471 4.370 4.410 66,291 -0.01(-0.23%)
Feb 18, 2002 4.421 4.437 4.387 4.421 59,423 +0.00(+0.00%)
Feb 15, 2002 4.421 4.437 4.387 4.421 59,423 +0.02(+0.38%)
Feb 14, 2002 4.454 4.521 4.370 4.404 103,915 -0.05(-1.13%)
Feb 13, 2002 4.337 4.454 4.337 4.454 177,373 +0.10(+2.23%)
Feb 12, 2002 4.437 4.437 4.337 4.357 508,530 -0.08(-1.81%)
Feb 11, 2002 4.621 4.635 4.424 4.437 294,129 -0.17(-3.64%)
Feb 08, 2002 4.528 4.621 4.528 4.605 25,680 +0.06(+1.33%)
Feb 07, 2002 4.688 4.688 4.534 4.544 32,249 -0.14(-3.07%)
Feb 06, 2002 4.558 4.705 4.558 4.688 806,242 +0.12(+2.64%)
Feb 05, 2002 4.595 4.605 4.554 4.568 88,089 -0.04(-0.87%)
Feb 04, 2002 4.688 4.688 4.605 4.608 145,123 -0.05(-1.08%)
Feb 01, 2002 4.722 4.755 4.655 4.658 115,561 -0.06(-1.21%)
Jan 31, 2002 4.755 4.755 4.655 4.715 54,943 -0.11(-2.29%)
Jan 30, 2002 4.856 4.873 4.789 4.826 72,263 -0.05(-0.96%)
Jan 29, 2002 4.839 4.906 4.822 4.873 50,166 +0.03(+0.62%)
Jan 28, 2002 4.816 4.856 4.739 4.842 64,798 +0.00(+0.07%)
Jan 25, 2002 4.856 4.889 4.822 4.839 33,444 -0.02(-0.34%)
Jan 24, 2002 4.806 4.873 4.789 4.856 108,693 +0.05(+1.05%)
Jan 23, 2002 4.839 4.839 4.638 4.806 91,374 -0.12(-2.45%)
Jan 22, 2002 4.923 5.023 4.923 4.926 177,970 +0.02(+0.41%)
Jan 21, 2002 4.856 4.923 4.822 4.906 58,825 +0.00(+0.00%)
Jan 18, 2002 4.856 4.923 4.822 4.906 58,825 +0.07(+1.38%)
Jan 17, 2002 4.789 4.889 4.725 4.839 244,858 +0.10(+2.12%)
Jan 16, 2002 4.739 4.822 4.692 4.739 70,172 +0.03(+0.71%)
Jan 15, 2002 4.822 4.822 4.692 4.705 97,644 -0.11(-2.23%)
Jan 14, 2002 4.943 4.950 4.806 4.812 77,936 -0.13(-2.64%)
Jan 11, 2002 4.883 4.990 4.856 4.943 65,693 +0.06(+1.23%)
Jan 10, 2002 4.822 5.020 4.786 4.883 121,234 +0.24(+5.27%)
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.