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 +0.110 (+2.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2009 10.05 10.02 10.02 10.02 1,147,988 -0.02(-0.23%)
Dec 30, 2009 10.04 10.09 10.02 10.04 821,819 -0.03(-0.27%)
Dec 29, 2009 10.09 10.13 10.06 10.07 726,587 -0.07(-0.69%)
Dec 28, 2009 10.19 10.25 10.08 10.14 1,197,891 -0.10(-1.01%)
Dec 24, 2009 10.25 10.30 10.22 10.24 308,504 -0.00(-0.03%)
Dec 23, 2009 10.18 10.32 10.14 10.24 776,268 +0.07(+0.66%)
Dec 22, 2009 10.22 10.26 10.13 10.18 960,953 -0.04(-0.36%)
Dec 21, 2009 10.26 10.38 10.18 10.21 1,192,434 -0.09(-0.84%)
Dec 18, 2009 10.39 10.40 10.19 10.30 1,424,500 -0.02(-0.16%)
Dec 17, 2009 10.39 10.39 10.28 10.32 602,854 -0.10(-0.96%)
Dec 16, 2009 10.40 10.49 10.33 10.42 1,025,801 +0.07(+0.65%)
Dec 15, 2009 10.48 10.56 10.31 10.35 1,173,766 -0.14(-1.34%)
Dec 14, 2009 10.48 10.50 10.43 10.49 978,602 +0.03(+0.29%)
Dec 11, 2009 10.38 10.50 10.35 10.46 1,056,473 +0.16(+1.52%)
Dec 10, 2009 10.33 10.43 10.25 10.30 1,264,204 -0.02(-0.23%)
Dec 09, 2009 10.38 10.41 10.25 10.33 1,635,675 -0.08(-0.77%)
Dec 08, 2009 10.53 10.58 10.38 10.41 1,647,257 -0.21(-2.01%)
Dec 07, 2009 10.83 10.84 10.57 10.62 1,444,731 -0.28(-2.60%)
Dec 04, 2009 10.95 11.10 10.72 10.90 1,462,009 -0.09(-0.79%)
Dec 03, 2009 10.95 11.02 10.88 10.99 1,540,542 +0.03(+0.30%)
Dec 02, 2009 10.82 11.02 10.80 10.96 1,468,146 +0.16(+1.48%)
Dec 01, 2009 10.69 10.81 10.69 10.80 1,426,698 +0.12(+1.16%)
Nov 30, 2009 10.74 10.78 10.58 10.67 1,187,280 +0.00(+0.03%)
Nov 27, 2009 10.59 10.88 10.52 10.67 1,045,148 -0.24(-2.23%)
Nov 25, 2009 10.87 10.93 10.80 10.91 1,405,266 +0.06(+0.55%)
Nov 24, 2009 10.77 10.86 10.54 10.85 3,140,750 +0.42(+4.03%)
Nov 23, 2009 10.72 10.83 10.38 10.43 2,549,604 -0.25(-2.31%)
Nov 20, 2009 10.51 10.71 10.51 10.68 1,923,122 +0.03(+0.28%)
Nov 19, 2009 10.68 10.74 10.52 10.65 2,776,760 -0.14(-1.27%)
Nov 18, 2009 10.53 10.79 10.48 10.79 7,133,463 +0.69(+6.84%)
Nov 17, 2009 10.12 10.15 10.02 10.10 1,050,030 -0.08(-0.79%)
Nov 16, 2009 10.09 10.18 10.06 10.18 1,991,618 +0.15(+1.46%)
Nov 13, 2009 9.971 10.08 9.883 10.03 1,244,401 +0.10(+1.04%)
Nov 12, 2009 9.860 10.16 9.860 9.927 2,600,345 +0.03(+0.30%)
Nov 11, 2009 9.800 9.923 9.636 9.896 2,014,850 +0.13(+1.33%)
Nov 10, 2009 9.713 9.850 9.699 9.766 2,385,399 +0.06(+0.65%)
Nov 09, 2009 9.332 9.800 9.319 9.703 4,632,612 +0.13(+1.36%)
Nov 06, 2009 9.586 9.679 9.519 9.573 982,927 -0.06(-0.66%)
Nov 05, 2009 9.573 9.669 9.536 9.636 647,479 +0.11(+1.16%)
Nov 04, 2009 9.482 9.633 9.462 9.526 1,137,955 +0.05(+0.49%)
Nov 03, 2009 9.356 9.533 9.349 9.479 820,322 -0.07(-0.70%)
Nov 02, 2009 9.479 9.593 9.299 9.546 1,047,625 +0.10(+1.02%)
Oct 30, 2009 9.639 9.686 9.436 9.449 1,135,026 -0.28(-2.88%)
Oct 29, 2009 9.412 9.730 9.412 9.730 1,709,317 +0.33(+3.52%)
Oct 28, 2009 9.599 9.649 9.332 9.399 1,542,827 -0.20(-2.12%)
Oct 27, 2009 9.649 9.766 9.519 9.603 1,012,401 -0.08(-0.83%)
Oct 26, 2009 9.796 9.916 9.633 9.683 1,578,632 -0.15(-1.56%)
Oct 23, 2009 9.836 9.860 9.796 9.836 884,601 -0.11(-1.14%)
Oct 22, 2009 9.870 9.995 9.803 9.950 927,492 +0.04(+0.40%)
Oct 21, 2009 9.970 10.05 9.863 9.910 1,585,778 -0.10(-1.03%)
Oct 20, 2009 9.947 10.02 9.933 10.01 1,164,964 -0.00(-0.03%)
Oct 19, 2009 10.000 10.03 9.917 10.02 1,297,116 +0.02(+0.17%)
Oct 16, 2009 9.997 10.05 9.906 10.000 1,927,731 -0.03(-0.33%)
Oct 15, 2009 9.800 10.05 9.783 10.03 1,333,239 +0.15(+1.55%)
Oct 14, 2009 9.863 9.880 9.776 9.880 947,724 +0.13(+1.37%)
Oct 13, 2009 9.750 9.794 9.699 9.746 539,929 -0.02(-0.24%)
Oct 12, 2009 9.756 9.846 9.716 9.770 678,619 -0.02(-0.24%)
Oct 09, 2009 9.813 9.890 9.723 9.793 708,608 -0.05(-0.54%)
Oct 08, 2009 9.850 9.870 9.689 9.846 1,668,611 +0.05(+0.55%)
Oct 07, 2009 9.816 9.826 9.719 9.793 746,360 -0.03(-0.27%)
Oct 06, 2009 9.519 9.860 9.519 9.820 1,558,407 +0.33(+3.48%)
Oct 05, 2009 9.516 9.593 9.449 9.489 1,615,962 -0.03(-0.28%)
Oct 02, 2009 9.666 9.716 9.469 9.516 2,181,519 -0.19(-1.96%)
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.