Knightsbridge Shipping Ltd historical prices

   Watch this stock

Historical chart

    16.16 
    12.03 
    7.89 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 27, 2015 4.89 4.90 4.47 4.58 684,314
Mar 26, 2015 4.93 5.00 4.86 4.98 246,383
Mar 25, 2015 5.04 5.05 4.86 4.87 307,627
Mar 24, 2015 5.00 5.07 4.70 5.06 596,411
Mar 23, 2015 5.05 5.29 4.83 5.05 746,095
Mar 20, 2015 4.75 4.99 4.62 4.98 763,642
Mar 19, 2015 4.60 4.90 4.53 4.69 452,024
Mar 18, 2015 4.18 4.67 4.16 4.61 566,651
Mar 17, 2015 4.08 4.38 4.07 4.24 614,165
Mar 16, 2015 4.14 4.16 3.98 4.10 469,320
Mar 13, 2015 4.09 4.18 4.06 4.14 306,755
Mar 12, 2015 4.06 4.19 4.03 4.08 425,132
Mar 11, 2015 4.07 4.23 4.02 4.03 568,926
Mar 10, 2015 4.49 4.51 4.07 4.08 826,285
Mar 9, 2015 4.51 4.69 4.46 4.50 266,893
Mar 6, 2015 4.73 4.84 4.47 4.47 499,359
Mar 5, 2015 4.98 5.04 4.80 4.83 361,580
Mar 4, 2015 5.06 5.06 4.87 4.98 339,969
Mar 3, 2015 5.03 5.22 4.93 5.10 329,519
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