Knightsbridge Shipping Ltd historical prices

   Watch this stock

Historical chart

    16.16 
    12.88 
    9.61 
 Nov 29, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 26, 2014 6.45 6.45 6.25 6.33 662,778
Nov 25, 2014 6.55 6.75 6.45 6.50 590,933
Nov 24, 2014 6.52 6.75 6.41 6.50 730,958
Nov 21, 2014 7.14 7.15 6.35 6.41 1,578,908
Nov 20, 2014 7.03 7.15 6.86 7.14 682,637
Nov 19, 2014 7.05 7.10 6.79 6.80 668,501
Nov 18, 2014 6.97 7.19 6.90 7.04 677,584
Nov 17, 2014 7.35 7.37 6.90 6.92 939,903
Nov 14, 2014 6.90 7.36 6.78 7.35 642,241
Nov 13, 2014 7.47 7.47 6.76 6.78 1,217,300
Nov 12, 2014 7.61 7.69 7.49 7.53 373,460
Nov 11, 2014 7.74 7.85 7.45 7.64 643,507
Nov 10, 2014 7.91 8.42 7.62 7.74 727,682
Nov 7, 2014 7.43 7.96 7.43 7.92 521,107
Nov 6, 2014 7.31 7.80 7.22 7.43 759,347
Nov 5, 2014 7.69 7.85 7.22 7.25 813,454
Nov 4, 2014 8.19 8.20 7.54 7.73 1,014,818
Nov 3, 2014 8.74 8.74 8.28 8.28 608,470
Oct 31, 2014 9.12 9.12 8.53 8.78 1,051,354
Oct 30, 2014 8.60 8.99 8.50 8.89 821,933
Oct 29, 2014 8.66 8.97 8.43 8.94 1,069,726
Oct 28, 2014 8.15 8.82 8.08 8.68 1,052,395
Oct 27, 2014 7.78 8.14 7.67 8.02 639,833
Oct 24, 2014 7.82 7.98 7.35 7.90 885,539
Oct 23, 2014 7.89 8.06 7.72 7.75 625,049
Oct 22, 2014 8.14 8.40 7.72 7.85 875,968
Oct 21, 2014 7.87 8.38 7.81 8.04 1,782,283
Oct 20, 2014 7.10 7.71 7.10 7.68 1,215,899
Oct 17, 2014 7.40 7.79 6.91 6.96 1,223,797
Oct 16, 2014 6.29 7.34 6.25 7.25 1,365,975