Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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: 4:10 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 (%)
May 31, 2012 5.177 5.181 4.955 5.072 1,437,779 -0.11(-2.03%)
May 30, 2012 5.335 5.355 5.177 5.177 1,201,549 -0.23(-4.33%)
May 29, 2012 5.432 5.452 5.339 5.412 795,858 +0.03(+0.53%)
May 25, 2012 5.347 5.460 5.311 5.384 839,588 +0.04(+0.76%)
May 24, 2012 5.432 5.432 5.299 5.343 656,535 -0.07(-1.27%)
May 23, 2012 5.339 5.440 5.270 5.412 947,923 +0.05(+0.90%)
May 22, 2012 5.537 5.570 5.307 5.363 997,172 -0.16(-2.93%)
May 21, 2012 5.307 5.549 5.282 5.525 935,638 +0.23(+4.35%)
May 18, 2012 5.448 5.448 5.287 5.295 1,035,809 -0.06(-1.06%)
May 17, 2012 5.319 5.448 5.319 5.351 1,367,202 +0.03(+0.53%)
May 16, 2012 5.582 5.594 5.303 5.323 1,910,520 -0.15(-2.78%)
May 15, 2012 5.436 5.499 5.404 5.475 1,032,019 +0.04(+0.66%)
May 14, 2012 5.447 5.523 5.424 5.440 870,812 -0.05(-0.87%)
May 11, 2012 5.475 5.531 5.424 5.487 1,065,205 -0.04(-0.65%)
May 10, 2012 5.523 5.538 5.467 5.523 1,260,985 +0.05(+0.87%)
May 09, 2012 5.444 5.519 5.345 5.475 1,281,084 +0.02(+0.44%)
May 08, 2012 5.333 5.475 5.281 5.451 1,990,282 +0.19(+3.53%)
May 07, 2012 5.273 5.345 5.202 5.265 1,331,893 -0.01(-0.15%)
May 04, 2012 5.444 5.467 5.265 5.273 1,978,173 -0.19(-3.41%)
May 03, 2012 5.677 5.677 5.444 5.459 1,375,710 -0.23(-4.10%)
May 02, 2012 5.685 5.725 5.626 5.693 690,369 -0.03(-0.48%)
May 01, 2012 5.744 5.824 5.693 5.721 926,180 -0.03(-0.48%)
Apr 30, 2012 5.717 5.804 5.693 5.748 740,418 +0.01(+0.14%)
Apr 27, 2012 5.661 5.756 5.590 5.740 827,621 +0.09(+1.61%)
Apr 26, 2012 5.630 5.701 5.618 5.649 749,719 +0.00(+0.00%)
Apr 25, 2012 5.610 5.653 5.543 5.649 1,036,768 +0.10(+1.78%)
Apr 24, 2012 5.467 5.622 5.428 5.550 917,665 +0.08(+1.52%)
Apr 23, 2012 5.546 5.566 5.424 5.467 1,086,670 -0.14(-2.54%)
Apr 20, 2012 5.657 5.681 5.543 5.610 1,035,710 +0.11(+1.94%)
Apr 19, 2012 5.519 5.618 5.483 5.503 1,320,006 -0.02(-0.36%)
Apr 18, 2012 5.661 5.673 5.523 5.523 1,672,601 -0.15(-2.65%)
Apr 17, 2012 5.653 5.764 5.653 5.673 782,763 +0.08(+1.34%)
Apr 16, 2012 5.653 5.725 5.594 5.598 864,613 -0.04(-0.63%)
Apr 13, 2012 5.729 5.760 5.606 5.634 617,633 -0.12(-2.06%)
Apr 12, 2012 5.693 5.772 5.626 5.752 785,915 +0.05(+0.90%)
Apr 11, 2012 5.634 5.733 5.610 5.701 940,790 +0.13(+2.35%)
Apr 10, 2012 5.847 5.871 5.543 5.570 1,859,264 -0.29(-5.00%)
Apr 09, 2012 5.946 5.946 5.792 5.863 1,256,236 -0.15(-2.44%)
Apr 05, 2012 6.006 6.053 5.967 6.010 662,228 -0.04(-0.65%)
Apr 04, 2012 6.148 6.183 5.942 6.049 1,429,528 -0.15(-2.36%)
Apr 03, 2012 6.176 6.255 6.152 6.196 919,615 -0.02(-0.38%)
Apr 02, 2012 6.287 6.318 6.160 6.219 1,275,643 -0.07(-1.07%)
Mar 30, 2012 6.322 6.351 6.192 6.287 1,676,205 +0.03(+0.51%)
Mar 29, 2012 6.164 6.283 6.081 6.255 1,720,674 +0.05(+0.77%)
Mar 28, 2012 5.934 6.231 5.934 6.208 2,708,394 +0.31(+5.31%)
Mar 27, 2012 5.891 6.006 5.879 5.895 1,300,781 +0.02(+0.27%)
Mar 26, 2012 5.903 5.938 5.820 5.879 1,560,007 +0.02(+0.41%)
Mar 23, 2012 5.808 5.879 5.685 5.855 1,183,467 +0.04(+0.68%)
Mar 22, 2012 5.923 5.930 5.764 5.816 1,511,032 -0.18(-2.97%)
Mar 21, 2012 5.891 6.025 5.847 5.994 1,314,775 +0.10(+1.61%)
Mar 20, 2012 5.990 6.002 5.808 5.899 2,270,577 -0.16(-2.61%)
Mar 19, 2012 6.073 6.251 6.037 6.057 2,854,373 +0.00(+0.07%)
Mar 16, 2012 5.851 6.132 5.828 6.053 5,667,328 +0.35(+6.11%)
Mar 15, 2012 5.503 5.780 5.392 5.705 3,580,240 +0.29(+5.26%)
Mar 14, 2012 5.467 5.483 5.384 5.420 1,180,289 -0.06(-1.16%)
Mar 13, 2012 5.329 5.483 5.289 5.483 1,137,416 +0.21(+3.90%)
Mar 12, 2012 5.317 5.337 5.218 5.277 862,345 -0.05(-0.89%)
Mar 09, 2012 5.277 5.396 5.230 5.325 959,715 +0.05(+0.90%)
Mar 08, 2012 5.273 5.313 5.194 5.277 931,947 +0.04(+0.83%)
Mar 07, 2012 5.170 5.277 5.155 5.234 1,154,226 +0.08(+1.46%)
Mar 06, 2012 5.364 5.368 5.158 5.158 3,249,234 -0.29(-5.24%)
Mar 05, 2012 5.515 5.531 5.384 5.444 1,841,201 -0.06(-1.15%)
Mar 02, 2012 5.598 5.602 5.471 5.507 1,490,213 -0.07(-1.28%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.