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 )

3.970 +0.010 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2011 5.424 5.479 5.191 5.202 1,030,927 -0.31(-5.56%)
Sep 29, 2011 5.619 5.627 5.350 5.508 890,581 +0.00(+0.00%)
Sep 28, 2011 5.634 5.686 5.508 5.508 864,073 -0.17(-2.93%)
Sep 27, 2011 5.796 5.807 5.623 5.674 1,241,561 -0.03(-0.45%)
Sep 26, 2011 5.804 5.807 5.627 5.700 753,178 -0.09(-1.53%)
Sep 23, 2011 5.671 5.918 5.645 5.789 1,119,640 +0.12(+2.08%)
Sep 22, 2011 5.719 5.959 5.608 5.671 1,806,407 -0.16(-2.72%)
Sep 21, 2011 6.014 6.071 5.822 5.829 1,193,243 -0.18(-3.07%)
Sep 20, 2011 6.114 6.250 6.014 6.014 579,503 -0.10(-1.69%)
Sep 19, 2011 6.184 6.221 6.088 6.117 572,285 -0.17(-2.64%)
Sep 16, 2011 6.324 6.383 6.253 6.283 633,962 -0.06(-0.99%)
Sep 15, 2011 6.217 6.372 6.217 6.346 835,826 +0.10(+1.53%)
Sep 14, 2011 6.235 6.261 6.114 6.250 1,259,412 +0.05(+0.77%)
Sep 13, 2011 6.213 6.250 6.143 6.202 1,057,708 -0.01(-0.12%)
Sep 12, 2011 6.099 6.265 6.066 6.209 659,892 +0.03(+0.54%)
Sep 09, 2011 6.158 6.269 6.125 6.176 851,440 -0.00(-0.06%)
Sep 08, 2011 6.305 6.364 6.180 6.180 619,191 -0.17(-2.67%)
Sep 07, 2011 6.423 6.466 6.316 6.350 665,221 +0.01(+0.12%)
Sep 06, 2011 6.261 6.364 6.191 6.342 910,077 -0.02(-0.35%)
Sep 02, 2011 6.438 6.527 6.361 6.364 707,023 -0.21(-3.25%)
Sep 01, 2011 6.741 6.981 6.567 6.578 1,272,061 -0.04(-0.67%)
Aug 31, 2011 6.767 6.807 6.586 6.623 896,693 -0.13(-1.86%)
Aug 30, 2011 6.604 6.807 6.604 6.748 919,666 +0.12(+1.78%)
Aug 29, 2011 6.457 6.637 6.457 6.630 838,973 +0.24(+3.69%)
Aug 26, 2011 6.276 6.457 6.246 6.394 640,914 +0.08(+1.23%)
Aug 25, 2011 6.453 6.530 6.243 6.316 760,637 -0.11(-1.67%)
Aug 24, 2011 6.420 6.604 6.291 6.423 718,195 -0.02(-0.29%)
Aug 23, 2011 6.272 6.453 6.161 6.442 1,039,768 +0.21(+3.44%)
Aug 22, 2011 6.291 6.398 6.129 6.228 803,464 +0.07(+1.08%)
Aug 19, 2011 6.180 6.457 6.162 6.162 797,422 -0.10(-1.59%)
Aug 18, 2011 6.479 6.586 6.162 6.261 1,323,019 -0.38(-5.72%)
Aug 17, 2011 6.752 6.789 6.582 6.641 810,991 -0.06(-0.88%)
Aug 16, 2011 6.769 6.813 6.635 6.700 805,818 -0.14(-2.07%)
Aug 15, 2011 6.635 6.845 6.609 6.842 652,472 +0.25(+3.74%)
Aug 12, 2011 6.773 6.787 6.570 6.595 663,311 -0.09(-1.41%)
Aug 11, 2011 6.744 6.853 6.613 6.689 1,361,806 +0.00(+0.00%)
Aug 10, 2011 6.635 6.936 6.540 6.689 2,309,209 -0.29(-4.16%)
Aug 09, 2011 5.822 6.980 6.432 6.980 3,810,608 +0.98(+16.33%)
Aug 08, 2011 5.822 6.283 5.815 6.000 3,663,761 -0.60(-9.08%)
Aug 05, 2011 6.653 6.831 6.272 6.599 2,100,939 -0.04(-0.55%)
Aug 04, 2011 6.871 6.914 6.624 6.635 2,190,487 -0.37(-5.33%)
Aug 03, 2011 7.176 7.205 6.820 7.009 1,368,032 -0.18(-2.52%)
Aug 02, 2011 7.549 7.564 7.179 7.190 1,101,705 -0.32(-4.25%)
Aug 01, 2011 7.510 7.582 7.419 7.510 892,471 +0.08(+1.03%)
Jul 29, 2011 7.165 7.451 7.107 7.433 1,445,937 +0.18(+2.50%)
Jul 28, 2011 7.346 7.430 7.187 7.252 1,843,544 -0.12(-1.62%)
Jul 27, 2011 7.455 7.495 7.324 7.372 1,371,735 -0.12(-1.65%)
Jul 26, 2011 7.502 7.604 7.462 7.495 1,013,427 -0.01(-0.19%)
Jul 25, 2011 7.898 7.921 7.444 7.510 2,555,131 -0.54(-6.68%)
Jul 22, 2011 8.025 8.047 8.010 8.047 539,359 +0.03(+0.32%)
Jul 21, 2011 7.945 8.036 7.935 8.021 708,600 +0.09(+1.10%)
Jul 20, 2011 7.898 7.971 7.894 7.934 666,909 +0.01(+0.18%)
Jul 19, 2011 7.851 7.978 7.851 7.920 777,272 +0.08(+1.07%)
Jul 18, 2011 8.047 8.076 7.807 7.836 1,549,743 -0.27(-3.31%)
Jul 15, 2011 8.025 8.156 7.981 8.105 1,149,383 +0.13(+1.59%)
Jul 14, 2011 7.981 8.054 7.934 7.978 975,679 +0.00(+0.00%)
Jul 13, 2011 7.952 8.010 7.858 7.978 1,268,152 +0.05(+0.69%)
Jul 12, 2011 7.876 7.985 7.863 7.923 648,386 +0.01(+0.09%)
Jul 11, 2011 8.058 8.058 7.887 7.916 1,159,131 -0.21(-2.59%)
Jul 08, 2011 8.065 8.130 7.996 8.127 1,293,070 +0.03(+0.31%)
Jul 07, 2011 8.156 8.297 8.072 8.101 1,131,395 -0.03(-0.40%)
Jul 06, 2011 8.283 8.312 8.072 8.134 938,779 -0.18(-2.18%)
Jul 05, 2011 8.312 8.348 8.206 8.315 722,037 +0.03(+0.35%)
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.