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, 2008 8.831 9.281 8.831 9.190 1,098,265 +0.31(+3.51%)
Jan 30, 2008 8.969 9.161 8.843 8.878 921,041 +0.03(+0.33%)
Jan 29, 2008 8.822 9.052 8.757 8.849 954,799 +0.02(+0.27%)
Jan 28, 2008 8.528 8.831 8.528 8.825 817,331 +0.21(+2.39%)
Jan 25, 2008 8.572 8.828 8.554 8.619 1,214,718 +0.15(+1.81%)
Jan 24, 2008 8.475 8.649 8.389 8.466 1,127,803 +0.06(+0.67%)
Jan 23, 2008 8.016 8.493 8.016 8.410 1,883,019 +0.09(+1.10%)
Jan 22, 2008 7.583 8.389 7.580 8.319 1,889,704 -0.08(-0.95%)
Jan 21, 2008 8.260 8.493 8.127 8.398 0 +0.00(+0.00%)
Jan 18, 2008 8.260 8.493 8.127 8.398 1,373,523 +0.14(+1.71%)
Jan 17, 2008 8.772 8.887 8.245 8.257 1,252,253 -0.53(-6.03%)
Jan 16, 2008 8.831 8.978 8.487 8.787 1,284,424 -0.10(-1.09%)
Jan 15, 2008 9.125 9.125 8.831 8.884 1,543,851 -0.40(-4.31%)
Jan 14, 2008 9.358 9.417 9.199 9.284 788,272 +0.01(+0.06%)
Jan 11, 2008 8.993 9.476 8.990 9.278 1,587,555 +0.37(+4.13%)
Jan 10, 2008 8.993 9.296 8.863 8.911 1,321,306 -0.22(-2.45%)
Jan 09, 2008 9.128 9.331 8.860 9.134 1,238,919 -0.08(-0.83%)
Jan 08, 2008 9.420 9.470 9.167 9.211 752,161 -0.17(-1.85%)
Jan 07, 2008 9.726 9.726 9.273 9.384 934,052 -0.27(-2.78%)
Jan 04, 2008 9.679 9.867 9.626 9.652 1,144,011 -0.17(-1.74%)
Jan 03, 2008 9.964 10.10 9.738 9.823 881,638 -0.02(-0.18%)
Jan 02, 2008 9.664 9.991 9.664 9.841 875,092 +0.18(+1.86%)
Jan 01, 2008 9.805 9.914 9.570 9.661 0 +0.00(+0.00%)
Dec 31, 2007 9.805 9.914 9.570 9.661 1,258,100 -0.25(-2.55%)
Dec 28, 2007 10.09 10.23 9.914 9.914 720,795 -0.16(-1.58%)
Dec 27, 2007 10.23 10.25 9.923 10.07 898,196 -0.18(-1.75%)
Dec 26, 2007 10.39 10.39 10.24 10.25 691,685 -0.08(-0.80%)
Dec 24, 2007 10.45 10.59 10.30 10.34 623,995 -0.22(-2.06%)
Dec 21, 2007 10.50 10.74 10.30 10.55 1,113,471 +0.20(+1.90%)
Dec 20, 2007 10.73 10.73 10.02 10.36 1,691,506 -0.35(-3.24%)
Dec 19, 2007 10.31 10.81 10.22 10.70 1,560,296 +0.35(+3.38%)
Dec 18, 2007 10.10 10.45 10.06 10.35 1,384,357 +0.36(+3.56%)
Dec 17, 2007 9.891 10.38 9.882 9.997 974,563 +0.03(+0.30%)
Dec 14, 2007 10.08 10.29 9.829 9.967 903,886 -0.13(-1.28%)
Dec 13, 2007 10.10 10.26 9.747 10.10 969,267 -0.09(-0.92%)
Dec 12, 2007 10.16 10.41 9.994 10.19 748,387 +0.21(+2.15%)
Dec 11, 2007 10.28 10.39 9.938 9.976 1,042,743 -0.27(-2.61%)
Dec 10, 2007 10.37 10.52 10.17 10.24 1,852,217 +0.04(+0.40%)
Dec 07, 2007 9.614 10.23 9.614 10.20 1,377,719 +0.72(+7.64%)
Dec 06, 2007 9.411 9.714 9.411 9.479 1,025,448 +0.03(+0.31%)
Dec 05, 2007 9.499 9.623 9.352 9.449 1,222,620 +0.07(+0.78%)
Dec 04, 2007 9.493 9.493 9.320 9.376 791,622 -0.09(-0.99%)
Dec 03, 2007 10.05 10.11 9.420 9.470 1,332,877 -0.60(-5.96%)
Nov 30, 2007 10.57 10.60 9.752 10.07 1,720,365 -0.33(-3.20%)
Nov 29, 2007 10.44 10.66 10.34 10.40 1,261,300 +0.01(+0.09%)
Nov 28, 2007 9.932 10.44 9.932 10.39 1,837,192 +0.50(+5.09%)
Nov 27, 2007 9.835 10.02 9.726 9.891 983,637 +0.07(+0.69%)
Nov 26, 2007 9.605 10.30 9.605 9.823 2,770,045 +0.14(+1.43%)
Nov 23, 2007 8.996 9.758 8.996 9.685 1,736,094 +0.85(+9.59%)
Nov 21, 2007 9.014 9.014 8.684 8.837 1,478,321 -0.21(-2.34%)
Nov 20, 2007 9.193 9.302 8.772 9.049 1,660,168 -0.24(-2.54%)
Nov 19, 2007 9.155 9.334 8.931 9.284 1,651,682 -0.24(-2.53%)
Nov 16, 2007 9.764 9.764 9.329 9.526 1,920,047 -0.14(-1.40%)
Nov 15, 2007 9.555 9.720 9.429 9.661 1,133,171 +0.01(+0.12%)
Nov 14, 2007 9.911 10.01 9.567 9.649 1,314,013 -0.36(-3.59%)
Nov 13, 2007 9.635 10.01 9.635 10.01 1,156,866 +0.30(+3.09%)
Nov 12, 2007 9.817 9.867 9.641 9.708 2,575,907 -0.51(-4.96%)
Nov 09, 2007 10.16 10.23 9.967 10.21 1,009,757 -0.02(-0.17%)
Nov 08, 2007 9.935 10.23 9.888 10.23 1,609,694 +0.25(+2.48%)
Nov 07, 2007 10.59 10.59 9.829 9.985 3,175,294 -0.61(-5.75%)
Nov 06, 2007 10.98 10.98 10.59 10.59 1,611,420 -0.27(-2.52%)
Nov 05, 2007 10.80 11.13 10.74 10.87 1,861,552 -0.29(-2.61%)
Nov 02, 2007 11.34 11.34 11.05 11.16 867,962 +0.00(+0.00%)
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.