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 (%)
Oct 29, 2004 10.74 11.13 10.67 11.08 848,938 +0.30(+2.78%)
Oct 28, 2004 10.83 11.04 10.40 10.78 941,679 -0.22(-1.98%)
Oct 27, 2004 11.19 11.27 10.60 11.00 1,631,632 -0.83(-7.04%)
Oct 26, 2004 11.77 11.83 11.48 11.83 901,593 +0.06(+0.52%)
Oct 25, 2004 11.70 11.77 11.63 11.77 809,192 +0.24(+2.04%)
Oct 22, 2004 11.59 11.76 11.51 11.54 678,403 +0.04(+0.31%)
Oct 21, 2004 11.45 11.59 11.26 11.50 634,240 +0.29(+2.57%)
Oct 20, 2004 11.17 11.29 11.14 11.21 519,418 +0.08(+0.74%)
Oct 19, 2004 11.33 11.44 10.97 11.13 1,061,597 -0.17(-1.51%)
Oct 18, 2004 11.12 11.33 11.04 11.30 793,225 +0.27(+2.48%)
Oct 15, 2004 10.66 11.07 10.60 11.03 1,073,827 +0.49(+4.64%)
Oct 14, 2004 9.891 10.77 9.864 10.54 1,518,848 +0.83(+8.52%)
Oct 13, 2004 10.16 10.23 9.170 9.711 1,516,470 -0.52(-5.06%)
Oct 12, 2004 10.48 10.51 10.01 10.23 1,449,207 -0.28(-2.63%)
Oct 11, 2004 11.03 11.03 10.30 10.51 1,115,611 -0.52(-4.70%)
Oct 08, 2004 11.04 11.38 10.93 11.02 475,935 -0.01(-0.08%)
Oct 07, 2004 11.10 11.62 10.92 11.03 921,636 -0.05(-0.48%)
Oct 06, 2004 10.95 11.24 10.45 11.09 847,579 +0.18(+1.65%)
Oct 05, 2004 10.71 10.91 10.71 10.91 587,700 +0.31(+2.92%)
Oct 04, 2004 10.59 10.73 10.36 10.60 590,418 +0.12(+1.15%)
Oct 01, 2004 10.06 10.52 10.06 10.48 545,915 +0.38(+3.79%)
Sep 30, 2004 9.861 10.15 9.661 10.09 370,285 +0.19(+1.87%)
Sep 29, 2004 10.28 10.30 9.570 9.908 1,282,749 -0.43(-4.18%)
Sep 28, 2004 10.35 10.42 10.21 10.34 372,323 -0.08(-0.79%)
Sep 27, 2004 10.51 10.60 10.16 10.42 661,417 -0.02(-0.22%)
Sep 24, 2004 10.19 10.52 10.19 10.45 544,217 +0.23(+2.28%)
Sep 23, 2004 10.16 10.23 10.01 10.21 310,835 +0.14(+1.43%)
Sep 22, 2004 10.01 10.24 9.891 10.07 723,245 +0.06(+0.62%)
Sep 21, 2004 9.861 10.01 9.832 10.01 567,657 +0.26(+2.72%)
Sep 20, 2004 9.714 9.908 9.641 9.744 592,116 +0.10(+1.07%)
Sep 17, 2004 9.517 9.711 9.432 9.641 244,931 +0.18(+1.93%)
Sep 16, 2004 9.499 9.538 9.420 9.458 359,754 -0.08(-0.83%)
Sep 15, 2004 9.632 9.649 9.493 9.538 286,036 -0.09(-0.98%)
Sep 14, 2004 9.773 9.858 9.479 9.632 419,543 -0.07(-0.76%)
Sep 13, 2004 9.567 9.758 9.287 9.705 417,844 +0.11(+1.13%)
Sep 10, 2004 9.832 9.935 9.096 9.596 935,904 -0.21(-2.13%)
Sep 09, 2004 9.564 9.838 9.535 9.805 639,676 +0.36(+3.77%)
Sep 08, 2004 9.258 9.567 9.184 9.449 675,006 +0.32(+3.55%)
Sep 07, 2004 9.052 9.346 8.996 9.125 586,681 +0.19(+2.18%)
Sep 03, 2004 8.919 9.111 8.728 8.931 274,486 -0.06(-0.65%)
Sep 02, 2004 8.860 9.228 8.760 8.990 397,122 +0.10(+1.16%)
Sep 01, 2004 8.734 8.902 8.699 8.887 457,930 +0.30(+3.50%)
Aug 31, 2004 8.522 8.681 8.378 8.587 326,802 +0.05(+0.62%)
Aug 30, 2004 8.389 8.566 8.360 8.534 262,596 -0.04(-0.41%)
Aug 27, 2004 8.242 8.669 8.242 8.569 474,916 +0.33(+3.96%)
Aug 26, 2004 8.519 8.534 8.242 8.242 337,333 -0.22(-2.57%)
Aug 25, 2004 8.272 8.537 8.242 8.460 250,367 +0.21(+2.61%)
Aug 24, 2004 8.404 8.507 8.242 8.245 411,390 -0.11(-1.37%)
Aug 23, 2004 8.507 8.601 8.242 8.360 581,585 -0.06(-0.70%)
Aug 20, 2004 8.036 8.431 8.036 8.419 683,838 +0.41(+5.15%)
Aug 19, 2004 7.742 8.080 7.712 8.007 721,886 +0.29(+3.82%)
Aug 18, 2004 7.506 7.751 7.433 7.712 824,479 +0.05(+0.69%)
Aug 17, 2004 7.810 7.901 7.639 7.659 462,007 -0.14(-1.85%)
Aug 16, 2004 7.945 7.948 7.712 7.804 440,605 -0.08(-1.05%)
Aug 13, 2004 7.860 8.007 7.807 7.886 262,596 +0.06(+0.71%)
Aug 12, 2004 7.945 7.945 7.524 7.830 621,331 -0.12(-1.48%)
Aug 11, 2004 7.918 8.007 7.683 7.948 396,782 +0.03(+0.33%)
Aug 10, 2004 8.024 8.151 7.830 7.921 605,025 +0.04(+0.56%)
Aug 09, 2004 7.359 8.169 7.359 7.877 1,592,566 +0.35(+4.65%)
Aug 06, 2004 7.954 7.963 7.433 7.527 1,625,857 -0.57(-7.05%)
Aug 05, 2004 8.684 8.687 7.815 8.098 2,677,943 -0.63(-7.25%)
Aug 04, 2004 9.432 9.432 8.572 8.731 2,111,305 -0.83(-8.71%)
Aug 03, 2004 8.537 9.782 8.537 9.564 532,327 -0.22(-2.23%)
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.