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 )

4.160 +0.020 (+0.48%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 13, 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 28, 2004 9.039 9.126 8.874 9.089 346,385 +0.08(+0.89%)
May 27, 2004 9.209 9.293 8.623 9.008 754,881 -0.15(-1.65%)
May 26, 2004 9.042 9.209 8.975 9.159 330,858 +0.15(+1.64%)
May 25, 2004 9.075 9.126 8.794 9.012 529,134 +0.00(+0.04%)
May 24, 2004 8.684 9.092 8.674 9.008 478,669 +0.32(+3.74%)
May 21, 2004 8.828 8.828 8.637 8.684 288,455 -0.06(-0.69%)
May 20, 2004 8.774 8.797 8.623 8.744 297,413 -0.01(-0.15%)
May 19, 2004 8.791 8.797 8.365 8.757 529,731 +0.08(+0.97%)
May 18, 2004 8.573 8.737 8.489 8.674 606,174 +0.29(+3.52%)
May 17, 2004 8.355 8.536 8.292 8.379 509,425 -0.04(-0.52%)
May 14, 2004 8.540 8.540 8.171 8.422 507,036 -0.03(-0.40%)
May 13, 2004 8.238 8.506 8.158 8.456 673,660 +0.32(+3.91%)
May 12, 2004 7.893 8.248 7.870 8.138 610,056 +0.33(+4.20%)
May 11, 2004 7.401 7.920 7.341 7.810 713,972 +0.34(+4.57%)
May 10, 2004 7.920 7.923 7.116 7.468 1,659,068 -0.54(-6.73%)
May 07, 2004 8.359 8.359 8.004 8.007 555,710 -0.28(-3.43%)
May 06, 2004 8.339 8.339 7.877 8.292 827,443 -0.07(-0.80%)
May 05, 2004 8.637 8.637 8.037 8.359 601,397 -0.26(-3.07%)
May 04, 2004 8.607 8.637 8.540 8.623 333,246 +0.08(+0.98%)
May 03, 2004 8.161 8.677 7.736 8.540 929,269 +0.45(+5.59%)
Apr 30, 2004 7.639 8.268 7.639 8.088 946,887 +0.40(+5.23%)
Apr 29, 2004 8.483 8.483 7.535 7.686 1,705,650 -0.83(-9.75%)
Apr 28, 2004 9.025 9.042 8.416 8.516 882,984 -0.58(-6.40%)
Apr 27, 2004 8.874 9.209 8.640 9.099 1,349,112 -0.45(-4.67%)
Apr 26, 2004 9.497 9.712 9.477 9.544 1,100,073 +0.07(+0.71%)
Apr 23, 2004 9.461 9.695 9.387 9.477 747,118 +0.10(+1.07%)
Apr 22, 2004 9.266 9.521 9.209 9.377 615,133 +0.24(+2.68%)
Apr 21, 2004 9.377 9.410 8.710 9.132 1,302,529 -0.33(-3.47%)
Apr 20, 2004 9.695 9.695 9.380 9.461 995,560 +0.00(+0.04%)
Apr 19, 2004 9.075 9.544 9.075 9.457 1,458,104 +0.51(+5.69%)
Apr 16, 2004 8.674 8.958 8.674 8.948 727,111 +0.39(+4.54%)
Apr 15, 2004 8.707 8.874 8.406 8.560 857,901 -0.08(-0.97%)
Apr 14, 2004 8.208 8.791 8.158 8.643 1,257,439 +0.50(+6.17%)
Apr 13, 2004 8.439 8.540 8.051 8.141 541,376 -0.13(-1.58%)
Apr 12, 2004 7.987 8.707 7.970 8.272 974,956 +0.37(+4.66%)
Apr 08, 2004 7.937 8.021 7.903 7.903 541,974 +0.03(+0.43%)
Apr 07, 2004 7.619 7.887 7.384 7.870 1,040,052 +0.20(+2.62%)
Apr 06, 2004 8.205 8.205 7.344 7.669 3,661,535 -0.87(-10.23%)
Apr 05, 2004 8.640 8.704 8.540 8.543 617,522 -0.02(-0.27%)
Apr 02, 2004 8.741 8.868 8.540 8.566 870,741 -0.17(-1.99%)
Apr 01, 2004 8.546 8.888 8.543 8.741 756,076 +0.17(+2.03%)
Mar 31, 2004 8.958 8.958 8.543 8.566 1,099,774 -0.44(-4.91%)
Mar 30, 2004 8.958 9.075 8.868 9.008 885,672 +0.14(+1.59%)
Mar 29, 2004 8.456 8.975 8.288 8.868 1,462,285 +0.67(+8.13%)
Mar 26, 2004 8.034 8.309 8.004 8.201 591,543 +0.23(+2.86%)
Mar 25, 2004 7.666 8.034 7.639 7.974 696,951 +0.34(+4.48%)
Mar 24, 2004 7.532 7.662 7.501 7.632 506,141 +0.13(+1.74%)
Mar 23, 2004 7.491 7.568 7.371 7.501 436,864 +0.08(+1.04%)
Mar 22, 2004 7.542 7.568 7.361 7.424 427,905 -0.08(-1.03%)
Mar 19, 2004 7.368 7.585 7.361 7.501 434,475 +0.14(+1.96%)
Mar 18, 2004 7.133 7.368 7.133 7.357 283,976 +0.16(+2.19%)
Mar 17, 2004 6.999 7.234 6.986 7.200 351,163 +0.21(+3.07%)
Mar 16, 2004 7.301 7.301 6.865 6.986 507,932 -0.30(-4.14%)
Mar 15, 2004 7.368 7.434 7.250 7.287 434,176 +0.07(+0.97%)
Mar 12, 2004 6.915 7.267 6.875 7.217 676,646 +0.44(+6.42%)
Mar 11, 2004 7.217 7.234 6.735 6.781 936,137 -0.46(-6.29%)
Mar 10, 2004 7.301 7.428 7.200 7.237 599,306 -0.03(-0.37%)
Mar 09, 2004 7.150 7.702 7.059 7.264 963,011 +0.20(+2.85%)
Mar 08, 2004 6.932 7.096 6.862 7.063 757,569 +0.30(+4.41%)
Mar 05, 2004 6.614 6.781 6.597 6.765 861,485 +0.15(+2.33%)
Mar 04, 2004 6.497 6.614 6.430 6.611 289,052 +0.15(+2.39%)
Mar 03, 2004 6.433 6.480 6.410 6.457 293,532 -0.02(-0.36%)
Mar 02, 2004 6.530 6.547 6.413 6.480 688,590 -0.05(-0.77%)
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.