Knightsbridge Shipping Ltd historical prices

   Watch this stock

Historical chart

    16.16 
    12.03 
    7.89 
 Dec 19, 2013 Dec 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 17, 2014 3.76 4.11 3.69 4.11 785,563
Dec 16, 2014 3.75 3.98 3.69 3.76 1,060,953
Dec 15, 2014 4.00 4.14 3.73 3.80 1,082,567
Dec 12, 2014 3.84 4.12 3.57 3.93 1,868,307
Dec 11, 2014 4.01 4.18 3.81 3.86 1,438,741
Dec 10, 2014 4.26 4.44 3.99 4.01 1,011,790
Dec 9, 2014 4.25 4.50 4.15 4.33 821,222
Dec 8, 2014 4.65 4.74 4.14 4.20 1,020,713
Dec 5, 2014 4.88 4.97 4.68 4.74 799,905
Dec 4, 2014 4.64 5.06 4.62 4.92 958,682
Dec 3, 2014 4.61 4.90 4.57 4.63 1,160,395
Dec 2, 2014 4.91 5.09 4.52 4.55 2,176,638
Dec 1, 2014 5.55 5.70 4.93 4.93 1,343,569
Nov 28, 2014 6.00 6.09 5.56 5.71 825,281
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