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 )

3.620 -0.150 (-3.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 28, 2012 4.213 4.234 4.172 4.172 1,065,011 -0.07(-1.66%)
Sep 27, 2012 4.242 4.276 4.205 4.242 1,064,279 +0.03(+0.69%)
Sep 26, 2012 4.209 4.284 4.151 4.213 1,361,891 +0.00(+0.10%)
Sep 25, 2012 4.367 4.404 4.197 4.209 1,392,577 -0.15(-3.51%)
Sep 24, 2012 4.350 4.420 4.325 4.362 1,539,634 +0.01(+0.19%)
Sep 21, 2012 4.391 4.437 4.354 4.354 1,935,701 -0.03(-0.66%)
Sep 20, 2012 4.383 4.420 4.350 4.383 1,064,717 -0.01(-0.28%)
Sep 19, 2012 4.271 4.420 4.271 4.396 2,136,761 +0.13(+3.01%)
Sep 18, 2012 4.367 4.367 4.234 4.267 2,529,020 -0.07(-1.62%)
Sep 17, 2012 4.499 4.511 4.313 4.338 2,089,353 -0.18(-3.94%)
Sep 14, 2012 4.665 4.702 4.499 4.516 2,117,798 -0.12(-2.59%)
Sep 13, 2012 4.499 4.698 4.408 4.636 2,005,085 +0.00(+0.00%)
Sep 12, 2012 4.611 4.652 4.583 4.636 699,339 +0.02(+0.54%)
Sep 11, 2012 4.594 4.636 4.545 4.611 1,190,343 +0.05(+1.00%)
Sep 10, 2012 4.623 4.636 4.520 4.565 1,598,714 -0.06(-1.25%)
Sep 07, 2012 4.698 4.698 4.611 4.623 1,489,423 -0.07(-1.41%)
Sep 06, 2012 4.710 4.747 4.677 4.689 1,170,055 +0.01(+0.18%)
Sep 05, 2012 4.727 4.747 4.652 4.681 1,423,791 -0.02(-0.53%)
Sep 04, 2012 4.867 4.867 4.677 4.706 1,497,938 -0.14(-2.90%)
Aug 31, 2012 4.727 4.888 4.710 4.847 1,063,235 +0.15(+3.17%)
Aug 30, 2012 4.764 4.799 4.689 4.698 679,892 -0.07(-1.56%)
Aug 29, 2012 4.801 4.832 4.760 4.772 766,561 -0.04(-0.77%)
Aug 27, 2012 4.888 4.967 4.805 4.809 730,668 -0.07(-1.36%)
Aug 24, 2012 4.872 4.913 4.830 4.876 802,051 -0.01(-0.25%)
Aug 23, 2012 4.975 5.008 4.884 4.888 952,215 -0.10(-1.99%)
Aug 22, 2012 5.045 5.074 4.954 4.987 977,566 -0.07(-1.39%)
Aug 21, 2012 5.078 5.174 5.050 5.058 1,121,117 -0.01(-0.16%)
Aug 20, 2012 5.170 5.174 5.037 5.066 1,011,667 -0.11(-2.16%)
Aug 17, 2012 5.223 5.232 5.153 5.178 1,193,981 -0.05(-1.03%)
Aug 16, 2012 5.223 5.261 5.204 5.232 736,822 +0.00(+0.00%)
Aug 15, 2012 5.215 5.277 5.174 5.232 1,352,115 +0.01(+0.27%)
Aug 14, 2012 5.234 5.242 5.191 5.218 1,273,672 -0.00(-0.08%)
Aug 13, 2012 5.169 5.222 5.145 5.222 1,051,083 +0.05(+1.02%)
Aug 10, 2012 5.238 5.238 5.121 5.169 1,782,261 -0.02(-0.47%)
Aug 09, 2012 5.145 5.250 5.117 5.193 2,002,161 +0.12(+2.31%)
Aug 08, 2012 5.064 5.202 4.920 5.076 3,659,271 +0.02(+0.48%)
Aug 07, 2012 4.773 5.129 4.773 5.052 6,023,498 +0.33(+7.03%)
Aug 06, 2012 4.757 4.813 4.660 4.720 1,180,715 -0.04(-0.85%)
Aug 03, 2012 4.506 4.813 4.449 4.761 2,595,329 +0.34(+7.59%)
Aug 02, 2012 4.490 4.591 4.340 4.425 2,866,540 -0.12(-2.58%)
Aug 01, 2012 4.765 4.789 3.745 4.542 16,769,653 -0.19(-4.02%)
Jul 31, 2012 4.773 4.838 4.732 4.732 642,428 -0.04(-0.76%)
Jul 30, 2012 4.809 4.809 4.704 4.769 858,591 -0.03(-0.59%)
Jul 27, 2012 4.724 4.854 4.672 4.797 984,588 +0.13(+2.77%)
Jul 26, 2012 4.789 4.793 4.651 4.668 909,605 -0.03(-0.60%)
Jul 25, 2012 4.781 4.813 4.676 4.696 853,779 -0.06(-1.36%)
Jul 24, 2012 4.995 5.007 4.732 4.761 2,314,025 -0.32(-6.22%)
Jul 23, 2012 5.129 5.129 5.056 5.076 704,308 -0.08(-1.65%)
Jul 20, 2012 5.125 5.210 5.125 5.161 591,365 -0.00(-0.08%)
Jul 19, 2012 5.242 5.270 5.157 5.165 566,733 -0.06(-1.24%)
Jul 18, 2012 5.218 5.291 5.206 5.230 829,978 +0.01(+0.15%)
Jul 17, 2012 5.258 5.270 5.165 5.222 610,179 -0.02(-0.31%)
Jul 16, 2012 5.226 5.254 5.165 5.238 510,364 +0.01(+0.15%)
Jul 13, 2012 5.238 5.299 5.185 5.230 901,233 +0.02(+0.31%)
Jul 12, 2012 5.218 5.238 5.145 5.214 624,941 -0.04(-0.69%)
Jul 11, 2012 5.335 5.347 5.206 5.250 1,041,758 -0.06(-1.14%)
Jul 10, 2012 5.460 5.509 5.270 5.311 533,482 -0.12(-2.23%)
Jul 09, 2012 5.521 5.521 5.416 5.432 450,081 -0.09(-1.61%)
Jul 06, 2012 5.477 5.574 5.477 5.521 587,750 -0.02(-0.44%)
Jul 05, 2012 5.566 5.578 5.481 5.545 668,642 -0.04(-0.80%)
Jul 03, 2012 5.497 5.614 5.481 5.590 818,776 +0.08(+1.54%)
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.