Nordic American Tankers Limited Historical Stock Prices

NAT 
$9.01
*  
0.12
1.31%
Get NAT Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading NAT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  9.09  9.12  8.86  9.01 946,920
08/28/2014 9.11 9.12 8.86 9.01 946,920
08/27/2014 9.18 9.27 9.11 9.13 879,264
08/26/2014 9.14 9.21 9.05 9.15 686,257
08/25/2014 9.1 9.17 9.0432 9.11 559,704
08/22/2014 9.11 9.19 9.03 9.09 861,014
08/21/2014 9.23 9.24 9.09 9.2 811,110
08/20/2014 9.17 9.26 9 9.21 1,010,239
08/19/2014 9.16 9.23 9.12 9.2 1,369,416
08/18/2014 9.05 9.21 9 9.15 925,429
08/15/2014 9.08 9.12 8.835 8.98 752,104
08/14/2014 8.86 9.1 8.8399 9.04 1,278,858
08/13/2014 8.7 8.88 8.66 8.84 1,207,673
08/12/2014 8.98 9.08 8.6 8.67 2,181,233
08/11/2014 8.78 9.18 8.76 9 2,400,592
08/08/2014 8.66 8.74 8.58 8.72 897,486
08/07/2014 8.79 8.847 8.64 8.68 838,934
08/06/2014 8.67 8.87 8.63 8.79 937,574
08/05/2014 8.71 8.77 8.6 8.68 1,043,314
08/04/2014 8.65 8.77 8.58 8.75 868,464
08/01/2014 8.63 8.69 8.48 8.65 1,457,082
07/31/2014 8.7 8.7 8.55 8.61 885,842
07/30/2014 8.85 8.8801 8.68 8.76 1,095,290
07/29/2014 8.75 8.95 8.66 8.8 1,003,200
07/28/2014 8.82 8.82 8.57 8.72 1,243,620
07/25/2014 8.89 8.96 8.735 8.82 1,350,915
07/24/2014 9.01 9.1 8.91 8.96 946,384
07/23/2014 9.13 9.14 8.86 8.96 1,422,764
07/22/2014 9.2274 9.2664 9.0813 9.13 1,064,257
07/21/2014 9.091 9.1982 8.9936 9.1885 1,443,281
07/18/2014 8.7792 9.1105 8.7792 9.0618 1,240,442
07/17/2014 8.9936 8.9936 8.75 8.789 1,225,851
07/16/2014 8.9936 9.1544 8.8279 9.0033 1,819,798
07/15/2014 8.8279 8.9156 8.7013 8.8279 1,563,606
07/14/2014 8.5843 8.8572 8.5746 8.8279 1,655,242
07/11/2014 8.4284 8.5843 8.3398 8.4869 1,270,923
07/10/2014 8.3505 8.5551 8.2823 8.3895 1,467,975
07/09/2014 8.6623 8.8036 8.3115 8.3797 3,250,847
07/08/2014 8.8669 8.8669 8.672 8.8474 1,342,954
07/07/2014 8.9936 9.0423 8.7987 8.8572 1,394,785
07/03/2014 9.0618 9.0715 8.901 8.9838 711,308
07/02/2014 9.1397 9.1982 9.0033 9.0033 846,861
07/01/2014 9.3054 9.4028 9.0618 9.1397 1,415,305
06/30/2014 9.3249 9.3346 9.208 9.2859 977,013
06/27/2014 9.2567 9.3541 9.1982 9.3151 1,181,048
06/26/2014 9.4126 9.4613 9.169 9.3054 973,989
06/25/2014 9.0618 9.4515 9.0618 9.3931 1,746,279
06/24/2014 9.3833 9.5977 9.0423 9.052 1,895,143
06/23/2014 9.2177 9.5295 9.1787 9.3736 2,334,741
06/20/2014 8.8085 9.2372 8.8085 9.1885 2,364,576
06/19/2014 8.8182 8.8766 8.711 8.7597 945,837
06/18/2014 8.789 8.9644 8.7792 8.7987 990,540
06/17/2014 8.6136 8.8377 8.5746 8.789 1,187,814
06/16/2014 8.6623 8.75 8.6038 8.6428 895,811
06/13/2014 8.5941 8.7208 8.5551 8.6623 1,316,954
06/12/2014 8.3797 8.5551 8.3213 8.5259 1,528,823
06/11/2014 8.3797 8.4284 8.2336 8.331 1,107,598
06/10/2014 8.3115 8.4772 8.3018 8.3895 893,753
06/09/2014 8.4284 8.4966 8.3018 8.3505 805,098
06/06/2014 8.3407 8.409 8.3018 8.3797 825,387
06/05/2014 8.2238 8.3895 8.0582 8.2823 1,208,276
06/04/2014 7.99 8.2336 7.9023 8.1556 1,093,988
06/03/2014 8.1069 8.1459 7.9023 7.9997 891,359
06/02/2014 8.0777 8.1751 7.9607 8.1166 1,693,344
05/30/2014 8.1654 8.1751 7.9218 7.9705 1,375,292
05/29/2014 8.1946 8.292 8.1361 8.1946 746,771
05/28/2014 8.2531 8.2823 8.1654 8.2043 1,013,715
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?