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 (%)
Mar 31, 2006 9.699 9.713 9.626 9.636 421,697 -0.03(-0.31%)
Mar 30, 2006 9.830 9.833 9.666 9.666 609,485 -0.11(-1.16%)
Mar 29, 2006 9.683 9.833 9.666 9.780 574,144 +0.10(+1.07%)
Mar 28, 2006 9.803 9.840 9.676 9.676 658,303 -0.07(-0.75%)
Mar 27, 2006 9.666 9.806 9.616 9.750 728,387 +0.14(+1.49%)
Mar 24, 2006 9.576 9.679 9.516 9.606 448,054 +0.06(+0.66%)
Mar 23, 2006 9.649 9.656 9.516 9.543 557,072 -0.06(-0.59%)
Mar 22, 2006 9.656 9.679 9.593 9.599 736,473 +0.00(+0.03%)
Mar 21, 2006 9.633 9.666 9.519 9.596 933,246 +0.01(+0.14%)
Mar 20, 2006 9.516 9.619 9.512 9.583 1,162,364 +0.12(+1.27%)
Mar 17, 2006 9.466 9.526 9.412 9.462 696,939 -0.00(-0.04%)
Mar 16, 2006 9.469 9.516 9.452 9.466 779,302 -0.01(-0.14%)
Mar 15, 2006 9.516 9.523 9.449 9.479 857,472 +0.00(+0.00%)
Mar 14, 2006 9.516 9.516 9.449 9.479 491,781 -0.03(-0.32%)
Mar 13, 2006 9.516 9.516 9.416 9.509 914,976 +0.05(+0.56%)
Mar 10, 2006 9.506 9.516 9.359 9.456 1,112,647 +0.11(+1.18%)
Mar 09, 2006 9.449 9.529 9.315 9.346 6,961,908 -0.32(-3.32%)
Mar 08, 2006 10.03 10.03 9.626 9.666 1,614,611 -0.35(-3.53%)
Mar 07, 2006 10.15 10.16 9.990 10.02 606,190 -0.12(-1.22%)
Mar 06, 2006 10.37 10.37 10.08 10.14 619,069 -0.14(-1.36%)
Mar 03, 2006 10.01 10.39 9.957 10.28 1,060,234 +0.28(+2.77%)
Mar 02, 2006 10.02 10.05 9.997 10.01 829,019 +0.03(+0.30%)
Mar 01, 2006 10.02 10.05 9.957 9.977 743,362 -0.01(-0.13%)
Feb 28, 2006 10.35 10.35 9.950 9.990 1,156,075 -0.36(-3.48%)
Feb 27, 2006 10.18 10.35 10.08 10.35 1,097,073 -0.16(-1.49%)
Feb 24, 2006 10.76 10.87 10.43 10.51 724,493 -0.25(-2.36%)
Feb 23, 2006 10.88 10.93 10.74 10.76 475,308 -0.19(-1.74%)
Feb 22, 2006 10.93 11.02 10.82 10.95 492,979 +0.01(+0.06%)
Feb 21, 2006 10.93 11.13 10.93 10.94 784,693 -0.01(-0.12%)
Feb 17, 2006 11.09 11.09 10.93 10.96 658,004 -0.14(-1.29%)
Feb 16, 2006 11.04 11.13 10.98 11.10 510,949 +0.10(+0.91%)
Feb 15, 2006 11.03 11.11 10.87 11.00 488,187 +0.02(+0.15%)
Feb 14, 2006 11.14 11.14 10.68 10.98 1,037,772 -0.62(-5.35%)
Feb 13, 2006 11.92 12.02 11.59 11.61 1,352,548 -0.31(-2.58%)
Feb 10, 2006 12.02 12.02 11.44 11.91 1,785,327 -0.20(-1.68%)
Feb 09, 2006 12.14 12.33 12.04 12.12 1,337,573 +0.10(+0.86%)
Feb 08, 2006 12.19 12.19 11.89 12.01 1,147,090 +0.13(+1.07%)
Feb 07, 2006 11.97 12.29 11.75 11.89 3,629,057 +0.42(+3.67%)
Feb 06, 2006 11.00 11.47 10.96 11.47 1,248,321 +0.62(+5.69%)
Feb 03, 2006 10.62 10.85 10.57 10.85 472,613 +0.28(+2.65%)
Feb 02, 2006 10.75 10.75 10.53 10.57 657,405 -0.12(-1.09%)
Feb 01, 2006 10.78 10.79 10.60 10.68 413,012 -0.02(-0.19%)
Jan 31, 2006 10.73 10.85 10.64 10.70 536,406 +0.00(+0.03%)
Jan 30, 2006 10.58 10.80 10.53 10.70 827,522 +0.10(+0.94%)
Jan 27, 2006 10.48 10.62 10.46 10.60 356,406 +0.12(+1.18%)
Jan 26, 2006 10.57 10.66 10.36 10.48 544,493 -0.06(-0.57%)
Jan 25, 2006 10.67 10.67 10.35 10.54 789,186 -0.05(-0.44%)
Jan 24, 2006 10.27 10.65 10.27 10.58 1,059,935 +0.40(+3.90%)
Jan 23, 2006 9.990 10.22 9.924 10.19 606,190 +0.29(+2.97%)
Jan 20, 2006 9.866 10.000 9.823 9.893 491,182 +0.09(+0.92%)
Jan 19, 2006 9.823 9.906 9.733 9.803 790,683 -0.03(-0.34%)
Jan 18, 2006 10.02 10.04 9.703 9.836 753,844 -0.21(-2.13%)
Jan 17, 2006 10.13 10.20 10.02 10.05 359,701 -0.08(-0.82%)
Jan 13, 2006 10.17 10.23 10.05 10.13 279,734 -0.03(-0.30%)
Jan 12, 2006 10.18 10.18 10.02 10.16 516,040 +0.00(+0.00%)
Jan 11, 2006 10.23 10.27 10.07 10.16 350,117 -0.01(-0.13%)
Jan 10, 2006 10.16 10.20 10.07 10.18 560,966 +0.04(+0.36%)
Jan 09, 2006 10.15 10.27 10.09 10.14 442,662 +0.06(+0.56%)
Jan 06, 2006 10.08 10.20 10.02 10.08 400,732 +0.04(+0.37%)
Jan 05, 2006 10.14 10.20 9.916 10.05 574,144 -0.06(-0.63%)
Jan 04, 2006 9.983 10.20 9.983 10.11 597,505 +0.19(+1.95%)
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.