Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Oct 31, 2003 4.203 4.206 4.153 4.136 213,803 -0.05(-1.20%)
Oct 30, 2003 4.019 4.183 4.019 4.186 396,253 -0.05(-1.19%)
Oct 29, 2003 4.320 4.343 4.156 4.236 267,254 -0.09(-2.01%)
Oct 28, 2003 4.360 4.377 4.360 4.323 294,726 -0.04(-0.84%)
Oct 27, 2003 4.414 4.417 4.354 4.360 325,184 -0.08(-1.88%)
Oct 24, 2003 4.437 4.481 4.421 4.444 283,677 +0.01(+0.23%)
Oct 23, 2003 4.437 4.484 4.394 4.434 216,192 +0.03(+0.61%)
Oct 22, 2003 4.354 4.437 4.343 4.407 236,199 +0.09(+2.02%)
Oct 21, 2003 4.437 4.437 4.273 4.320 347,281 -0.12(-2.71%)
Oct 20, 2003 4.451 4.471 4.437 4.441 269,344 -0.01(-0.23%)
Oct 17, 2003 4.437 4.454 4.410 4.451 225,449 +0.03(+0.68%)
Oct 16, 2003 4.467 4.467 4.357 4.421 195,887 -0.05(-1.05%)
Oct 15, 2003 4.484 4.514 4.421 4.467 238,289 -0.01(-0.15%)
Oct 14, 2003 4.504 4.511 4.471 4.474 250,831 -0.01(-0.22%)
Oct 13, 2003 4.421 4.498 4.421 4.484 237,393 +0.08(+1.83%)
Oct 10, 2003 4.354 4.417 4.354 4.404 171,699 +0.04(+0.84%)
Oct 09, 2003 4.421 4.437 4.367 4.367 249,636 -0.03(-0.61%)
Oct 08, 2003 4.354 4.394 4.340 4.394 210,220 +0.08(+1.78%)
Oct 07, 2003 4.283 4.337 4.270 4.317 276,511 +0.08(+1.90%)
Oct 06, 2003 4.186 4.266 4.169 4.236 276,809 +0.10(+2.35%)
Oct 03, 2003 4.106 4.287 4.106 4.139 717,854 +0.03(+0.82%)
Oct 02, 2003 3.945 4.605 3.767 4.106 3,749,923 -0.69(-14.33%)
Oct 01, 2003 4.621 4.812 4.571 4.792 304,879 +0.17(+3.70%)
Sep 30, 2003 4.775 4.779 4.692 4.621 243,963 -0.17(-3.50%)
Sep 29, 2003 4.725 4.786 4.725 4.789 138,255 +0.07(+1.42%)
Sep 26, 2003 4.762 4.819 4.695 4.722 210,817 -0.04(-0.77%)
Sep 25, 2003 4.759 4.816 4.759 4.759 287,261 -0.01(-0.21%)
Sep 24, 2003 4.638 4.755 4.638 4.769 356,538 +0.12(+2.59%)
Sep 23, 2003 4.524 4.688 4.524 4.648 391,475 +0.10(+2.13%)
Sep 22, 2003 4.487 4.551 4.467 4.551 267,851 +0.08(+1.87%)
Sep 19, 2003 4.491 4.491 4.431 4.467 257,699 +0.04(+0.98%)
Sep 18, 2003 4.404 4.551 4.404 4.424 259,192 +0.04(+0.84%)
Sep 17, 2003 4.498 4.498 4.364 4.387 404,017 -0.03(-0.76%)
Sep 16, 2003 4.421 4.487 4.404 4.421 243,963 +0.00(+0.08%)
Sep 15, 2003 4.454 4.551 4.387 4.417 346,982 -0.04(-0.90%)
Sep 12, 2003 4.514 4.521 4.454 4.457 183,345 -0.06(-1.26%)
Sep 11, 2003 4.591 4.598 4.487 4.514 269,344 -0.04(-0.81%)
Sep 10, 2003 4.571 4.598 4.528 4.551 160,651 +0.04(+0.97%)
Sep 09, 2003 4.638 4.638 4.504 4.508 408,794 -0.08(-1.75%)
Sep 08, 2003 4.618 4.665 4.571 4.588 335,337 -0.05(-1.01%)
Sep 05, 2003 4.605 4.635 4.605 4.635 176,477 +0.05(+1.17%)
Sep 04, 2003 4.608 4.608 4.521 4.581 179,165 -0.04(-0.80%)
Sep 03, 2003 4.571 4.628 4.494 4.618 410,287 -0.00(-0.07%)
Sep 02, 2003 4.642 4.642 4.554 4.621 211,713 -0.02(-0.36%)
Aug 29, 2003 4.668 4.668 4.621 4.638 188,720 -0.02(-0.36%)
Aug 28, 2003 4.668 4.672 4.605 4.655 142,137 +0.02(+0.36%)
Aug 27, 2003 4.672 4.672 4.605 4.638 143,332 -0.03(-0.72%)
Aug 26, 2003 4.638 4.688 4.571 4.672 142,436 +0.05(+1.09%)
Aug 25, 2003 4.665 4.685 4.521 4.621 142,734 +0.02(+0.51%)
Aug 22, 2003 4.588 4.665 4.521 4.598 146,019 +0.07(+1.55%)
Aug 21, 2003 4.605 4.668 4.528 4.528 200,067 -0.06(-1.24%)
Aug 20, 2003 4.655 4.688 4.571 4.585 137,658 -0.07(-1.58%)
Aug 19, 2003 4.658 4.705 4.652 4.658 182,449 -0.01(-0.29%)
Aug 18, 2003 4.709 4.709 4.638 4.672 273,226 -0.03(-0.71%)
Aug 15, 2003 4.705 4.705 4.705 4.705 25,381 +0.02(+0.43%)
Aug 14, 2003 4.605 4.688 4.605 4.685 62,707 +0.06(+1.38%)
Aug 13, 2003 4.688 4.739 4.621 4.621 115,262 -0.03(-0.72%)
Aug 12, 2003 4.722 4.732 4.655 4.655 177,671 -0.01(-0.29%)
Aug 11, 2003 4.595 4.739 4.595 4.668 107,499 +0.11(+2.35%)
Aug 08, 2003 4.605 4.755 4.561 4.561 119,741 +0.02(+0.52%)
Aug 07, 2003 4.521 4.554 4.471 4.538 89,582 +0.08(+1.88%)
Aug 06, 2003 4.565 4.565 4.424 4.454 318,615 -0.12(-2.56%)
Aug 05, 2003 4.628 4.685 4.568 4.571 195,289 +0.01(+0.22%)
Aug 04, 2003 4.638 4.739 4.554 4.561 224,553 -0.03(-0.58%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.