Tsakos Energy Navigation Ltd.: NYSE:TNP historical prices

You have no recent quotes

chg | %

May 29, 2012

May 23, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 23, 2013	4.09	4.24	4.06	4.20	244,924
May 22, 2013	4.24	4.24	4.11	4.16	265,041
May 21, 2013	4.22	4.28	4.14	4.22	227,446
May 20, 2013	3.91	4.24	3.88	4.15	426,741
May 17, 2013	3.83	3.93	3.82	3.91	131,325
May 16, 2013	3.65	3.88	3.65	3.80	229,698
May 15, 2013	3.70	3.73	3.61	3.69	175,396
May 14, 2013	3.78	3.84	3.65	3.70	204,847
May 13, 2013	3.86	3.88	3.74	3.78	172,797
May 10, 2013	3.86	3.86	3.81	3.84	110,321
May 9, 2013	3.88	3.89	3.76	3.80	136,203
May 8, 2013	3.87	3.94	3.83	3.85	172,091
May 7, 2013	3.66	3.85	3.63	3.83	167,534
May 6, 2013	3.69	3.72	3.61	3.65	158,021
May 3, 2013	3.67	3.73	3.66	3.68	306,344
May 2, 2013	3.61	3.70	3.57	3.59	214,892
May 1, 2013	3.75	3.75	3.58	3.59	236,874
Apr 30, 2013	3.77	3.82	3.74	3.78	215,641
Apr 29, 2013	3.66	3.75	3.59	3.70	1,261,939
Apr 26, 2013	3.63	3.69	3.54	3.59	129,929
Apr 25, 2013	3.55	3.75	3.55	3.65	221,805
Apr 24, 2013	3.56	3.60	3.48	3.57	181,133
Apr 23, 2013	3.57	3.60	3.50	3.56	216,573
Apr 22, 2013	3.70	3.71	3.45	3.54	301,450
Apr 19, 2013	3.29	3.85	3.29	3.68	337,984
Apr 18, 2013	3.46	3.47	3.38	3.42	475,971
Apr 17, 2013	3.44	3.49	3.39	3.40	628,415
Apr 16, 2013	3.52	3.60	3.46	3.49	279,171
Apr 15, 2013	3.71	3.71	3.45	3.50	708,060
Apr 12, 2013	3.79	3.86	3.73	3.76	207,397