Knightsbridge Shipping Ltd historical prices

   Watch this stock

Historical chart

    16.16 
    12.03 
    7.89 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jan 15, 2015 5.12 5.23 4.82 4.86 932,684
Jan 14, 2015 5.07 5.19 4.83 5.12 1,510,021
Jan 13, 2015 5.46 5.59 4.96 5.28 1,859,438
Jan 12, 2015 4.67 5.27 4.51 5.08 1,850,482
Jan 9, 2015 5.28 5.30 4.41 4.59 2,810,950
Jan 8, 2015 4.42 5.69 4.36 5.49 3,111,465
Jan 7, 2015 4.34 4.34 4.09 4.15 676,529
Jan 6, 2015 4.27 4.42 4.04 4.30 1,030,087
Jan 5, 2015 4.21 4.25 3.94 4.10 790,656
Jan 2, 2015 4.56 4.57 4.24 4.27 523,650
Dec 31, 2014 4.35 4.57 4.34 4.53 652,278
Dec 30, 2014 4.29 4.41 4.11 4.36 604,771
Dec 29, 2014 4.04 4.35 3.98 4.33 922,933
Dec 26, 2014 4.00 4.12 3.93 4.04 512,913
Dec 24, 2014 4.21 4.25 3.91 3.99 585,219
Dec 23, 2014 4.57 4.57 4.11 4.23 948,031
Dec 22, 2014 4.70 4.76 4.35 4.57 1,065,167
Dec 19, 2014 4.36 4.78 4.18 4.71 2,062,282
Dec 18, 2014 4.65 4.66 4.20 4.34 1,106,585
Dec 17, 2014 3.76 4.11 3.69 4.11 785,563