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 )

3.770 +0.070 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2003 3.997 4.124 3.991 3.991 197,281 -0.19(-4.56%)
Jan 30, 2003 4.109 4.197 4.109 4.182 153,667 +0.08(+1.86%)
Jan 29, 2003 4.168 4.182 4.021 4.106 89,951 -0.04(-0.99%)
Jan 28, 2003 4.182 4.194 4.141 4.147 180,244 -0.04(-0.84%)
Jan 27, 2003 4.197 4.223 4.138 4.182 49,405 -0.04(-1.04%)
Jan 24, 2003 4.226 4.267 4.182 4.226 130,157 -0.02(-0.41%)
Jan 23, 2003 4.138 4.256 4.109 4.244 132,883 +0.11(+2.55%)
Jan 22, 2003 4.256 4.256 4.138 4.138 51,449 -0.12(-2.76%)
Jan 21, 2003 4.197 4.300 4.197 4.256 155,371 +0.00(+0.00%)
Jan 17, 2003 4.256 4.285 4.256 4.256 55,197 -0.01(-0.34%)
Jan 16, 2003 4.203 4.285 4.203 4.270 72,234 +0.06(+1.39%)
Jan 15, 2003 4.191 4.247 4.170 4.212 117,210 +0.03(+0.70%)
Jan 14, 2003 4.179 4.188 4.109 4.182 53,153 +0.02(+0.49%)
Jan 13, 2003 4.179 4.182 4.162 4.162 70,189 +0.01(+0.14%)
Jan 10, 2003 4.182 4.182 4.156 4.156 54,516 -0.03(-0.63%)
Jan 09, 2003 4.168 4.182 4.138 4.182 159,801 +0.03(+0.71%)
Jan 08, 2003 4.115 4.179 4.115 4.153 109,032 +0.07(+1.65%)
Jan 07, 2003 4.021 4.103 4.021 4.085 63,375 +0.04(+0.87%)
Jan 06, 2003 3.956 4.065 3.956 4.050 44,635 +0.09(+2.22%)
Jan 03, 2003 3.991 4.006 3.918 3.962 37,820 -0.07(-1.82%)
Jan 02, 2003 3.915 4.065 3.915 4.035 77,345 +0.06(+1.55%)
Dec 31, 2002 3.977 3.980 3.792 3.974 166,615 +0.03(+0.67%)
Dec 30, 2002 3.962 4.012 3.874 3.947 72,915 -0.03(-0.74%)
Dec 27, 2002 3.962 4.003 3.936 3.977 84,159 +0.01(+0.30%)
Dec 26, 2002 4.030 4.056 3.947 3.965 114,484 -0.06(-1.39%)
Dec 24, 2002 3.909 4.021 3.883 4.021 72,234 +0.07(+1.78%)
Dec 23, 2002 3.874 3.950 3.874 3.950 47,020 +0.05(+1.20%)
Dec 20, 2002 3.859 3.956 3.848 3.903 68,145 +0.01(+0.38%)
Dec 19, 2002 3.821 3.889 3.742 3.889 88,248 +0.07(+1.77%)
Dec 18, 2002 3.845 3.845 3.786 3.821 77,004 +0.00(+0.08%)
Dec 17, 2002 3.610 3.848 3.610 3.818 209,206 +0.22(+6.20%)
Dec 16, 2002 3.625 3.669 3.566 3.595 49,405 -0.03(-0.89%)
Dec 13, 2002 3.654 3.683 3.604 3.628 60,990 -0.01(-0.24%)
Dec 12, 2002 3.742 3.798 3.625 3.636 57,242 -0.12(-3.28%)
Dec 11, 2002 3.742 3.818 3.742 3.760 99,833 +0.02(+0.47%)
Dec 10, 2002 3.625 3.742 3.616 3.742 66,101 +0.09(+2.41%)
Dec 09, 2002 3.525 3.669 3.525 3.654 62,012 +0.13(+3.75%)
Dec 06, 2002 3.493 3.672 3.466 3.522 200,347 +0.00(+0.08%)
Dec 05, 2002 3.472 3.519 3.463 3.519 35,094 -0.00(-0.08%)
Dec 04, 2002 3.525 3.566 3.478 3.522 120,276 -0.03(-0.74%)
Dec 03, 2002 3.446 3.578 3.443 3.548 21,125 +0.08(+2.20%)
Dec 02, 2002 3.402 3.522 3.402 3.472 93,699 +0.07(+2.07%)
Nov 29, 2002 3.425 3.425 3.375 3.402 25,895 -0.02(-0.69%)
Nov 27, 2002 3.402 3.428 3.393 3.425 86,885 -0.01(-0.17%)
Nov 26, 2002 3.434 3.451 3.381 3.431 89,611 -0.06(-1.76%)
Nov 25, 2002 3.683 3.698 3.463 3.493 125,046 -0.20(-5.48%)
Nov 22, 2002 3.713 3.771 3.686 3.695 118,913 -0.00(-0.08%)
Nov 21, 2002 3.698 3.742 3.698 3.698 98,810 +0.00(+0.00%)
Nov 20, 2002 3.698 3.748 3.683 3.698 88,248 +0.01(+0.40%)
Nov 19, 2002 3.698 3.698 3.522 3.683 155,030 -0.01(-0.40%)
Nov 18, 2002 3.713 3.733 3.613 3.698 161,504 -0.01(-0.40%)
Nov 15, 2002 3.754 3.754 3.669 3.713 20,784 -0.04(-1.09%)
Nov 14, 2002 3.595 3.754 3.581 3.754 52,131 +0.16(+4.41%)
Nov 13, 2002 3.551 3.607 3.495 3.595 65,760 +0.03(+0.74%)
Nov 12, 2002 3.463 3.569 3.449 3.569 86,885 +0.07(+2.10%)
Nov 11, 2002 3.522 3.522 3.478 3.495 66,782 -0.02(-0.58%)
Nov 08, 2002 3.346 3.522 3.346 3.516 86,885 +0.18(+5.55%)
Nov 07, 2002 3.126 3.331 3.099 3.331 85,181 +0.18(+5.88%)
Nov 06, 2002 3.126 3.170 3.126 3.146 50,086 -0.02(-0.65%)
Nov 05, 2002 3.155 3.167 3.126 3.167 58,264 +0.01(+0.37%)
Nov 04, 2002 3.126 3.158 3.114 3.155 50,768 +0.01(+0.47%)
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.