Knightsbridge Shipping Ltd historical prices

   Watch this stock

Historical chart

    16.16 
    12.03 
    7.89 
 Mar 4, 2014 Mar 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 2, 2015 4.89 5.05 4.78 5.05 494,436
Feb 27, 2015 4.75 5.15 4.73 4.93 856,657
Feb 26, 2015 4.74 4.83 4.65 4.83 396,391
Feb 25, 2015 4.50 4.72 4.50 4.71 298,303
Feb 24, 2015 4.55 4.60 4.41 4.51 211,865
Feb 23, 2015 4.58 4.72 4.44 4.54 350,092
Feb 20, 2015 4.72 4.82 4.48 4.58 621,296
Feb 19, 2015 4.33 4.73 4.33 4.70 638,898
Feb 18, 2015 4.49 4.51 4.24 4.35 339,539
Feb 17, 2015 4.24 4.52 4.18 4.52 712,179
Feb 13, 2015 4.27 4.30 4.02 4.15 690,959
Feb 12, 2015 4.49 4.54 4.20 4.21 869,099
Feb 11, 2015 4.46 4.74 4.33 4.60 783,245
Feb 10, 2015 4.59 4.74 4.43 4.44 536,541
Feb 9, 2015 4.45 4.63 4.41 4.53 441,963
Feb 6, 2015 4.56 4.57 4.36 4.46 535,638
Feb 5, 2015 4.36 4.60 4.31 4.54 465,908
Feb 4, 2015 4.48 4.58 4.28 4.33 396,861
Feb 3, 2015 4.20 4.55 4.20 4.47 730,170
Feb 2, 2015 4.06 4.22 4.02 4.17 464,105
Jan 30, 2015 4.11 4.19 3.88 4.01 721,837
Jan 29, 2015 4.07 4.21 4.02 4.20 355,028
Jan 28, 2015 4.50 4.50 4.00 4.01 831,280
Jan 27, 2015 4.41 4.54 4.35 4.45 417,837
Jan 26, 2015 4.45 4.59 4.41 4.44 394,258
Jan 23, 2015 4.84 4.84 4.39 4.45 690,758
Jan 22, 2015 4.64 4.85 4.62 4.85 463,360
Jan 21, 2015 4.93 5.00 4.53 4.66 770,173
Jan 20, 2015 4.74 5.09 4.74 4.90 661,688
Jan 16, 2015 4.84 5.03 4.61 4.83 778,522