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 )

3.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 27, 2004 6.427 6.457 6.354 6.431 548,686 +0.06(+1.00%)
Feb 26, 2004 6.093 6.397 6.090 6.367 604,393 +0.28(+4.55%)
Feb 25, 2004 5.967 6.093 5.967 6.090 330,649 +0.12(+2.01%)
Feb 24, 2004 5.873 5.977 5.843 5.970 203,960 +0.10(+1.65%)
Feb 23, 2004 5.917 5.963 5.846 5.873 316,572 -0.11(-1.84%)
Feb 20, 2004 5.880 5.997 5.880 5.983 298,003 +0.10(+1.64%)
Feb 19, 2004 5.957 5.973 5.876 5.886 314,176 -0.06(-0.96%)
Feb 18, 2004 5.776 5.990 5.776 5.943 277,038 +0.15(+2.59%)
Feb 17, 2004 5.943 5.943 5.733 5.793 520,832 -0.15(-2.58%)
Feb 13, 2004 6.087 6.087 5.843 5.947 412,113 -0.14(-2.36%)
Feb 12, 2004 6.013 6.093 6.013 6.090 344,426 +0.11(+1.84%)
Feb 11, 2004 5.843 5.993 5.793 5.980 335,441 +0.13(+2.28%)
Feb 10, 2004 5.760 5.863 5.683 5.846 410,316 +0.17(+3.00%)
Feb 09, 2004 5.643 5.836 5.609 5.676 297,105 +0.11(+1.98%)
Feb 06, 2004 5.543 5.676 5.543 5.566 375,874 +0.04(+0.73%)
Feb 05, 2004 5.643 5.643 5.376 5.526 466,922 -0.12(-2.07%)
Feb 04, 2004 5.730 5.773 5.409 5.643 574,443 -0.11(-1.92%)
Feb 03, 2004 5.977 6.043 5.713 5.753 676,573 -0.09(-1.54%)
Feb 02, 2004 5.426 5.843 5.426 5.843 652,613 +0.50(+9.31%)
Jan 30, 2004 5.359 5.543 5.269 5.346 620,866 -0.10(-1.78%)
Jan 29, 2004 5.733 5.816 5.008 5.442 1,598,738 -0.37(-6.32%)
Jan 28, 2004 6.063 6.080 5.800 5.810 1,519,070 -0.29(-4.71%)
Jan 27, 2004 6.144 6.190 6.060 6.097 481,598 -0.06(-1.03%)
Jan 26, 2004 6.250 6.250 5.720 6.160 1,893,447 -0.51(-7.70%)
Jan 23, 2004 6.594 6.678 6.561 6.674 750,250 +0.13(+1.94%)
Jan 22, 2004 6.624 6.644 6.548 6.548 853,578 -0.09(-1.41%)
Jan 21, 2004 6.504 6.678 6.477 6.641 1,008,720 +0.19(+3.00%)
Jan 20, 2004 6.277 6.594 6.244 6.447 1,026,091 +0.32(+5.23%)
Jan 16, 2004 6.144 6.344 6.110 6.127 1,206,091 +0.05(+0.77%)
Jan 15, 2004 5.843 6.117 5.796 6.080 1,383,696 +0.30(+5.26%)
Jan 14, 2004 5.429 5.840 5.429 5.776 1,463,363 +0.35(+6.46%)
Jan 13, 2004 5.329 5.459 5.326 5.426 274,343 +0.10(+1.82%)
Jan 12, 2004 5.309 5.412 5.285 5.329 241,098 +0.00(+0.06%)
Jan 09, 2004 5.339 5.382 5.259 5.326 308,186 -0.01(-0.19%)
Jan 08, 2004 5.209 5.302 5.209 5.336 295,607 +0.13(+2.44%)
Jan 07, 2004 5.225 5.239 5.112 5.209 229,118 +0.08(+1.63%)
Jan 06, 2004 5.239 5.239 5.108 5.125 325,857 -0.10(-1.92%)
Jan 05, 2004 5.142 5.259 5.142 5.225 532,213 +0.15(+2.96%)
Jan 02, 2004 5.058 5.155 5.008 5.075 251,880 +0.05(+1.00%)
Dec 31, 2003 5.008 5.092 4.945 5.025 125,491 +0.05(+1.01%)
Dec 30, 2003 4.958 5.012 4.925 4.975 168,319 +0.05(+1.02%)
Dec 29, 2003 5.005 5.108 4.982 4.925 409,717 -0.08(-1.60%)
Dec 26, 2003 4.925 5.008 4.878 5.005 89,251 +0.12(+2.53%)
Dec 24, 2003 4.925 4.948 4.875 4.881 99,134 -0.03(-0.54%)
Dec 23, 2003 4.908 4.958 4.858 4.908 296,805 +0.00(+0.00%)
Dec 22, 2003 5.002 5.005 4.928 4.908 321,065 -0.07(-1.34%)
Dec 19, 2003 4.928 5.005 4.925 4.975 542,396 +0.05(+0.95%)
Dec 18, 2003 4.945 4.988 4.908 4.928 359,401 +0.00(+0.07%)
Dec 17, 2003 4.841 4.925 4.841 4.925 267,454 +0.08(+1.58%)
Dec 16, 2003 4.868 4.908 4.868 4.848 284,226 +0.02(+0.48%)
Dec 15, 2003 4.995 4.995 4.781 4.825 406,423 -0.14(-2.76%)
Dec 12, 2003 4.922 4.985 4.918 4.962 227,920 +0.04(+0.75%)
Dec 11, 2003 4.858 4.935 4.845 4.925 360,000 +0.05(+1.03%)
Dec 10, 2003 4.778 4.938 4.778 4.875 319,567 +0.09(+1.81%)
Dec 09, 2003 4.775 4.838 4.708 4.788 250,982 +0.05(+0.99%)
Dec 08, 2003 4.718 4.718 4.708 4.741 265,358 +0.06(+1.36%)
Dec 05, 2003 4.674 4.711 4.658 4.678 147,055 +0.02(+0.43%)
Dec 04, 2003 4.671 4.721 4.641 4.658 224,626 +0.02(+0.50%)
Dec 03, 2003 4.674 4.674 4.591 4.634 164,126 +0.03(+0.58%)
Dec 02, 2003 4.558 4.644 4.558 4.608 233,012 +0.10(+2.15%)
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.