Nordic American Tanker Ltd historical prices

   Watch this stock

Historical chart

    12.54 
    10.92 
    9.31 
 Jul 16, 2013 Jul 11, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 11, 2014 8.65 8.81 8.56 8.71 1,270,923
Jul 10, 2014 8.57 8.78 8.50 8.61 1,467,975
Jul 9, 2014 8.89 9.04 8.53 8.60 3,252,247
Jul 8, 2014 9.10 9.10 8.90 9.08 1,344,054
Jul 7, 2014 9.23 9.28 9.03 9.09 1,396,785
Jul 3, 2014 9.30 9.31 9.14 9.22 711,308
Jul 2, 2014 9.38 9.44 9.24 9.24 848,661
Jul 1, 2014 9.55 9.65 9.30 9.38 1,415,305
Jun 30, 2014 9.57 9.58 9.45 9.53 977,013
Jun 27, 2014 9.50 9.60 9.44 9.56 1,181,048
Jun 26, 2014 9.66 9.71 9.41 9.55 973,989
Jun 25, 2014 9.30 9.70 9.30 9.64 1,746,279
Jun 24, 2014 9.63 9.85 9.28 9.29 1,898,143
Jun 23, 2014 9.46 9.78 9.42 9.62 2,334,751
Jun 20, 2014 9.04 9.48 9.04 9.43 2,364,576
Jun 19, 2014 9.05 9.11 8.94 8.99 945,837
Jun 18, 2014 9.02 9.20 9.01 9.03 990,540
Jun 17, 2014 8.84 9.07 8.80 9.02 1,188,014
Jun 16, 2014 8.89 8.98 8.83 8.87 896,811
Jun 13, 2014 8.82 8.95 8.78 8.89 1,320,154
Jun 12, 2014 8.60 8.78 8.54 8.75 1,529,023
Jun 11, 2014 8.60 8.65 8.45 8.55 1,107,698
Jun 10, 2014 8.53 8.70 8.52 8.61 893,753
Jun 9, 2014 8.65 8.72 8.52 8.57 805,098
Jun 6, 2014 8.56 8.63 8.52 8.60 825,387
Jun 5, 2014 8.44 8.61 8.27 8.50 1,208,276
Jun 4, 2014 8.20 8.45 8.11 8.37 1,094,488
Jun 3, 2014 8.32 8.36 8.11 8.21 891,359
Jun 2, 2014 8.29 8.39 8.17 8.33 1,693,344
May 30, 2014 8.38 8.39 8.13 8.18 1,375,292