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 )

3.895 -0.035 (-0.89%)
Streaming Delayed Price Updated: 11:07 AM EDT, Apr 30, 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 (%)
May 30, 2003 5.075 5.155 4.978 5.122 337,837 +0.05(+0.92%)
May 29, 2003 5.352 5.359 4.908 5.075 621,764 -0.28(-5.18%)
May 28, 2003 5.643 5.643 5.349 5.352 348,619 -0.24(-4.30%)
May 27, 2003 5.476 5.639 5.412 5.593 395,641 +0.20(+3.72%)
May 23, 2003 5.309 5.422 5.292 5.392 450,749 +0.16(+3.13%)
May 22, 2003 5.119 5.309 5.092 5.229 454,643 +0.18(+3.50%)
May 21, 2003 5.072 5.105 5.028 5.052 161,431 +0.01(+0.20%)
May 20, 2003 4.975 5.042 4.948 5.042 186,589 +0.10(+2.03%)
May 19, 2003 4.985 5.002 4.942 4.942 212,346 -0.00(-0.07%)
May 16, 2003 4.995 5.005 4.945 4.945 324,958 +0.03(+0.68%)
May 15, 2003 4.958 4.992 4.881 4.912 285,125 +0.03(+0.62%)
May 14, 2003 4.925 4.925 4.828 4.881 286,622 +0.03(+0.55%)
May 13, 2003 4.858 4.891 4.791 4.855 211,148 +0.06(+1.32%)
May 12, 2003 4.735 4.858 4.691 4.791 385,757 +0.13(+2.87%)
May 09, 2003 4.775 4.775 4.591 4.658 461,232 -0.05(-1.06%)
May 08, 2003 4.725 4.738 4.708 4.708 224,326 +0.00(+0.07%)
May 07, 2003 4.741 4.741 4.681 4.704 366,889 -0.00(-0.07%)
May 06, 2003 4.715 4.725 4.691 4.708 444,759 +0.02(+0.43%)
May 05, 2003 4.591 4.715 4.574 4.688 633,744 +0.20(+4.39%)
May 02, 2003 4.507 4.544 4.471 4.491 151,547 +0.02(+0.52%)
May 01, 2003 4.544 4.574 4.431 4.467 189,883 -0.09(-1.98%)
Apr 30, 2003 4.574 4.604 4.514 4.558 297,704 +0.00(+0.07%)
Apr 29, 2003 4.588 4.608 4.511 4.554 151,248 -0.03(-0.73%)
Apr 28, 2003 4.608 4.608 4.341 4.588 214,143 -0.04(-0.79%)
Apr 25, 2003 4.678 4.691 4.608 4.624 172,213 -0.07(-1.42%)
Apr 24, 2003 4.718 4.738 4.678 4.691 138,968 -0.02(-0.43%)
Apr 23, 2003 4.658 4.741 4.624 4.711 424,393 -0.33(-6.49%)
Apr 22, 2003 5.008 5.058 5.008 5.038 557,671 +0.03(+0.60%)
Apr 21, 2003 4.992 5.072 4.942 5.008 661,897 +0.07(+1.35%)
Apr 17, 2003 4.908 4.975 4.885 4.942 494,177 +0.04(+0.75%)
Apr 16, 2003 4.901 4.925 4.855 4.905 256,073 +0.02(+0.34%)
Apr 15, 2003 4.841 4.908 4.841 4.888 338,736 +0.05(+0.97%)
Apr 14, 2003 4.908 4.908 4.825 4.841 268,652 -0.04(-0.82%)
Apr 11, 2003 4.875 4.891 4.808 4.881 381,265 +0.09(+1.88%)
Apr 10, 2003 4.624 4.808 4.624 4.791 623,861 +0.22(+4.74%)
Apr 09, 2003 4.658 4.674 4.544 4.574 20,366 -0.05(-1.08%)
Apr 08, 2003 4.664 4.664 4.578 4.624 56,006 -0.01(-0.14%)
Apr 07, 2003 4.671 4.691 4.541 4.631 108,419 -0.02(-0.50%)
Apr 04, 2003 4.608 4.674 4.604 4.654 29,650 +0.02(+0.36%)
Apr 03, 2003 4.688 4.691 4.624 4.638 40,133 -0.04(-0.79%)
Apr 02, 2003 4.688 4.755 4.594 4.674 72,179 -0.01(-0.21%)
Apr 01, 2003 4.691 4.745 4.684 4.684 35,640 -0.01(-0.14%)
Mar 31, 2003 4.708 4.755 4.691 4.691 54,209 +0.01(+0.21%)
Mar 28, 2003 4.715 4.715 4.661 4.681 225,824 -0.04(-0.85%)
Mar 27, 2003 4.741 4.775 4.701 4.721 108,718 -0.04(-0.77%)
Mar 26, 2003 4.741 4.758 4.678 4.758 69,783 +0.08(+1.71%)
Mar 25, 2003 4.558 4.708 4.558 4.678 36,539 +0.14(+3.09%)
Mar 24, 2003 4.574 4.708 4.538 4.538 50,016 -0.10(-2.23%)
Mar 21, 2003 4.741 4.741 4.624 4.641 99,733 -0.12(-2.46%)
Mar 20, 2003 4.728 4.758 4.708 4.758 26,655 +0.02(+0.35%)
Mar 19, 2003 4.725 4.748 4.725 4.741 6,589 -0.01(-0.28%)
Mar 18, 2003 4.758 4.761 4.678 4.755 43,727 -0.02(-0.49%)
Mar 17, 2003 4.708 4.781 4.674 4.778 43,427 +0.10(+2.21%)
Mar 14, 2003 4.758 4.758 4.641 4.674 56,905 -0.08(-1.75%)
Mar 13, 2003 4.758 4.775 4.691 4.758 59,301 +0.00(+0.00%)
Mar 12, 2003 4.771 4.771 4.708 4.758 88,352 -0.02(-0.49%)
Mar 11, 2003 4.728 4.805 4.624 4.781 58,103 +0.02(+0.42%)
Mar 10, 2003 4.801 4.805 4.741 4.761 65,590 -0.00(-0.07%)
Mar 07, 2003 4.745 4.775 4.674 4.765 85,657 -0.01(-0.21%)
Mar 06, 2003 4.758 4.805 4.745 4.775 41,630 -0.02(-0.35%)
Mar 05, 2003 4.725 4.841 4.678 4.791 53,311 +0.05(+0.99%)
Mar 04, 2003 4.755 4.758 4.678 4.745 83,860 +0.00(+0.07%)
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.