Knightsbridge Shipping Limited Historical Stock Prices

VLCCF 
$4.0139
*  
0.0239
0.6%
Get VLCCF Alerts
*Delayed - data as of Dec. 26, 2014 14:12 ET  -  Find a broker to begin trading VLCCF now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    VLCCF Real Time
 
 
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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
14:12  4  4.125  3.93  4.0139 370,485
12/24/2014 4.21 4.25 3.91 3.99 585,219
12/23/2014 4.57 4.57 4.11 4.23 948,031
12/22/2014 4.7 4.76 4.35 4.57 1,065,128
12/19/2014 4.36 4.78 4.18 4.71 2,062,282
12/18/2014 4.65 4.66 4.2 4.34 1,106,585
12/17/2014 3.76 4.11 3.69 4.11 785,563
12/16/2014 3.75 3.98 3.69 3.76 1,059,553
12/15/2014 4 4.14 3.73 3.8 1,082,567
12/12/2014 3.84 4.12 3.57 3.93 1,868,307
12/11/2014 4.01 4.18 3.81 3.86 1,438,741
12/10/2014 4.26 4.44 3.99 4.01 1,011,790
12/09/2014 4.25 4.5 4.15 4.33 821,222
12/08/2014 4.65 4.74 4.138 4.2 1,020,713
12/05/2014 4.88 4.97 4.68 4.74 799,905
12/04/2014 4.64 5.06 4.62 4.92 958,632
12/03/2014 4.61 4.8999 4.57 4.63 1,160,395
12/02/2014 4.91 5.09 4.52 4.55 2,176,638
12/01/2014 5.55 5.7 4.93 4.93 1,343,569
11/28/2014 6 6.09 5.56 5.71 825,281
11/26/2014 6.45 6.45 6.25 6.33 662,778
11/25/2014 6.55 6.75 6.452 6.5 590,933
11/24/2014 6.52 6.75 6.41 6.5 730,808
11/21/2014 7.14 7.15 6.35 6.41 1,578,896
11/20/2014 7.03 7.15 6.86 7.14 682,637
11/19/2014 7.05 7.0999 6.79 6.8 668,501
11/18/2014 6.97 7.19 6.9 7.04 677,584
11/17/2014 7.35 7.3699 6.9 6.92 939,903
11/14/2014 6.9 7.36 6.78 7.35 642,241
11/13/2014 7.47 7.47 6.76 6.78 1,216,500
11/12/2014 7.61 7.69 7.49 7.53 373,460
11/11/2014 7.74 7.85 7.45 7.64 643,427
11/10/2014 7.91 8.415 7.62 7.74 727,682
11/07/2014 7.43 7.96 7.43 7.92 521,107
11/06/2014 7.31 7.8 7.22 7.43 759,347
11/05/2014 7.69 7.8481 7.22 7.25 813,454
11/04/2014 8.19 8.2 7.535 7.73 1,014,818
11/03/2014 8.74 8.74 8.28 8.28 586,147
10/31/2014 9.12 9.12 8.53 8.78 1,051,354
10/30/2014 8.6 8.99 8.5 8.89 821,933
10/29/2014 8.66 8.97 8.43 8.94 1,069,726
10/28/2014 8.15 8.82 8.08 8.68 1,052,395
10/27/2014 7.78 8.14 7.67 8.02 639,833
10/24/2014 7.82 7.98 7.35 7.9 885,539
10/23/2014 7.89 8.06 7.715 7.75 625,049
10/22/2014 8.14 8.4 7.72 7.85 875,968
10/21/2014 7.87 8.38 7.81 8.04 1,781,585
10/20/2014 7.1 7.71 7.1 7.68 1,215,899
10/17/2014 7.4 7.7899 6.91 6.96 1,223,597
10/16/2014 6.29 7.34 6.25 7.25 1,365,886
10/15/2014 6.17 6.56 5.79 6.38 1,319,124
10/14/2014 6.75 6.83 6.25 6.33 1,358,738
10/13/2014 7.03 7.37 6.48 6.5 1,247,795
10/10/2014 7.45 7.62 7 7.03 1,354,468
10/09/2014 7.8 8.01 6.965 7.19 1,844,952
10/08/2014 8 8.067 7.29 7.48 1,303,710
10/07/2014 8.77 8.77 7.64 7.85 1,394,103
10/06/2014 8.95 8.95 8.36 8.495 1,054,814
10/03/2014 9.05 9.24 8.76 8.95 618,675
10/02/2014 8.79 9.22 8.595 9.03 1,254,112
10/01/2014 8.81 8.87 8.66 8.76 687,003
09/30/2014 8.96 8.96 8.7 8.85 822,722
09/29/2014 9.02 9.17 8.8 8.95 576,895
09/26/2014 8.78 9.2 8.71 9.15 864,610
09/25/2014 9.12 9.2 8.66 8.79 789,753
09/24/2014 9.2 9.41 9.01 9.16 621,615
09/23/2014 9.37 9.54 9.1 9.17 777,633
09/22/2014 9.91 10 9.14 9.39 1,486,266
09/19/2014 10.72 10.75 9.83 10 1,656,943
09/18/2014 11.31 11.31 10.6 10.69 1,094,715
09/17/2014 11.43 11.48 11.25 11.3 376,732
09/16/2014 11.47 11.56 11.3 11.4 468,941
09/15/2014 11.62 12 10.95 11.51 1,147,934
09/12/2014 12.84 12.95 12.3 12.33 495,322
09/11/2014 12.97 13.09 12.76 12.82 509,603
09/10/2014 13.22 13.29 12.78 13.1 674,549
09/09/2014 12.72 13.35 12.5 13.19 937,672
09/08/2014 12.3 12.745 12.22 12.71 605,872
09/05/2014 11.78 12.31 11.73 12.29 547,278
09/04/2014 11.74 11.92 11.69 11.74 554,948
09/03/2014 12.32 12.35 11.63 11.69 1,460,916
09/02/2014 12.24 12.35 11.801 12.07 499,555
08/29/2014 12.25 12.3699 12.0501 12.26 328,644
08/28/2014 12.43 12.43 12.07 12.24 532,234
08/27/2014 12.35 12.65 12.15 12.53 794,040
08/26/2014 11.84 12.8 11.84 12.26 1,230,160
08/25/2014 12.35 12.4 12.05 12.15 561,887
08/22/2014 12.6 12.6 12.1 12.27 538,535
08/21/2014 12.54 12.7 12.25 12.56 459,251
08/20/2014 12.4 12.53 12.105 12.49 626,545
08/19/2014 12.76 12.78 12.09 12.22 678,389
08/18/2014 12.87 13.18 12.4 12.67 727,734
08/15/2014 12.5 12.75 12.23 12.66 831,555
08/14/2014 12.69 13.09 12.21 12.36 1,391,595
08/13/2014 11.62 12.82 11.45 12.7 934,078
08/12/2014 11.13 11.85 10.9731 11.53 1,081,246
08/11/2014 11.36 11.63 11 11.13 692,179
08/08/2014 10.34 11.32 10.16 11.24 799,641
08/07/2014 11.21 11.38 10.35 10.41 816,083
08/06/2014 11.19 11.38 10.84 11.18 370,771
08/05/2014 11.16 11.36 11.15 11.24 398,307
08/04/2014 11.35 11.5 11.12 11.22 286,655
08/01/2014 11.38 11.46 11.11 11.31 297,519
07/31/2014 11.46 11.6599 11.34 11.4 400,376
07/30/2014 12.02 12.108 11.57 11.67 269,156
07/29/2014 11.72 12.07 11.6801 12 333,680
07/28/2014 12 12.03 11.6704 11.72 289,648
07/25/2014 11.93 12.17 11.75 12.03 308,298
07/24/2014 12.34 12.34 11.64 12.07 681,766
07/23/2014 13.02 13.03 12.17 12.25 853,977
07/22/2014 13.22 13.24 13.03 13.17 463,325
07/21/2014 13.06 13.11 12.89 13.05 448,502
07/18/2014 12.74 13.13 12.74 13.09 324,112
07/17/2014 12.88 13.2 12.69 12.8 414,746
07/16/2014 12.61 13.13 12.4 13.09 544,599
07/15/2014 13.04 13.05 12.3 12.53 497,308
07/14/2014 13 13.13 12.9201 12.97 382,470
07/11/2014 12.81 12.91 12.57 12.85 292,286
07/10/2014 12.76 12.8901 12.31 12.84 541,073
07/09/2014 13.05 13.14 12.75 12.84 584,596
07/08/2014 13.64 13.68 12.79 12.81 1,027,767
07/07/2014 13.96 14.14 13.62 13.63 574,605
07/03/2014 14.09 14.09 13.46 13.65 548,867
07/02/2014 14.39 14.47 13.9701 14.03 306,996
07/01/2014 14.25 14.695 14.25 14.45 466,444
06/30/2014 14.65 14.65 14.1 14.19 448,036
06/27/2014 14.51 14.81 14.49 14.67 530,935
06/26/2014 14.85 14.95 14.34 14.63 284,779
06/25/2014 14.53 14.87 14.5 14.83 344,794
06/24/2014 15.02 15.37 14.55 14.57 507,519
06/23/2014 15.28 15.35 15.01 15.01 332,140
06/20/2014 15.2 15.51 14.95 15.25 556,676
06/19/2014 15.48 15.62 14.93 15.2 358,668
06/18/2014 15.33 15.49 15.15 15.25 287,626
06/17/2014 15.2 15.445 14.79 15.35 475,509
06/16/2014 15.22 15.22 15 15.17 543,641
06/13/2014 15.04 15.35 14.71 15.21 378,908
06/12/2014 15.08 15.4 14.9 15.05 439,918
06/11/2014 15.46 15.68 14.9 15.2 693,247
06/10/2014 16.11 16.3 15.74 15.79 423,535
06/09/2014 15.74 16.32 15.6 16.16 644,967
06/06/2014 15.67 16.22 15.515 15.74 744,614
06/05/2014 15.44 16.25 15.44 15.59 1,091,950
06/04/2014 14.62 15.55 14.62 15.39 1,069,543
06/03/2014 14 14.88 13.951 14.65 932,159
06/02/2014 13.34 14.04 13.2 14 630,115
05/30/2014 13.55 13.77 13.1 13.24 587,566
05/29/2014 13.93 13.965 13.37 13.45 422,455
05/28/2014 14.16 14.21 13.59 13.86 372,352
05/27/2014 13.87 14.28 13.87 14.27 464,759
05/23/2014 13.56 13.96 13.54 13.81 260,458
05/22/2014 13.46 13.7499 13.36 13.57 265,499
05/21/2014 13.6 13.68 13.21 13.46 352,281
05/20/2014 13.76 13.77 13.121 13.43 530,029
05/19/2014 13.65 14.2 13.44 13.97 648,194
05/16/2014 13.42 13.685 13.18 13.66 216,295
05/15/2014 13.55 13.72 13.21 13.45 445,617
05/14/2014 13.3 13.79 13.21 13.54 442,557
05/13/2014 13.57 13.66 13 13.27 747,165
05/12/2014 13.06 13.92 13.06 13.57 653,787
05/09/2014 12.05 13.41 12.05 12.92 950,266
05/08/2014 12 12.38 11.85 11.98 858,484
05/07/2014 11.88 11.99 11.56 11.82 391,712
05/06/2014 12.05 12.14 11.85 11.88 241,343
05/05/2014 12.2 12.32 11.99 12 246,582
05/02/2014 12.3 12.6708 12.142 12.33 446,932
05/01/2014 11.6 12.365 11.6 12.24 548,309
04/30/2014 11.38 11.97 11.1301 11.95 835,143
04/29/2014 11.86 12.02 11.28 11.38 889,840
04/28/2014 13.01 13.07 11.789 11.86 1,484,129
04/25/2014 13.21 13.519 12.77 13.33 781,191
04/24/2014 13.53 14.4 13.06 13.22 1,467,077
04/23/2014 12.82 12.84 12.41 12.54 247,999
04/22/2014 12.5 12.85 12.37 12.77 387,633
04/21/2014 12.5 12.57 12.23 12.51 275,726
04/17/2014 12.45 12.6 12.25 12.51 269,104
04/16/2014 11.94 12.505 11.78 12.45 495,163
04/15/2014 11.65 12.18 11.32 11.82 1,128,713
04/14/2014 12.32 12.44 11.64 11.79 578,742
04/11/2014 12.38 12.58 12.1 12.26 655,276
04/10/2014 13.47 13.68 12.35 12.52 549,335
04/09/2014 13.22 13.57 12.86 13.44 299,113
04/08/2014 13.17 13.5 13.02 13.16 453,547
04/07/2014 13.61 13.64 12.87 13.23 1,049,613
04/04/2014 14.13 14.38 13.6509 13.74 442,814
04/03/2014 13.95 14.31 13.86 14.07 443,436
04/02/2014 14.15 14.15 13.81 13.99 324,817
04/01/2014 13.6 14.15 13.3219 14.14 569,619
03/31/2014 13.76 14.1 13.4529 13.55 498,351
03/28/2014 12.93 13.7 12.91 13.65 455,681
03/27/2014 13 13.8 12.54 12.93 679,754
03/26/2014 13.59 13.84 13.04 13.04 496,756
03/25/2014 13.55 13.8202 13.49 13.54 494,683
03/24/2014 13.97 14 13.06 13.42 869,575
03/21/2014 14.11 14.41 13.97 13.97 590,276
03/20/2014 14.26 14.6 13.9201 14.01 478,840
03/19/2014 14.35 14.6 14.26 14.5 504,016
03/18/2014 14.25 14.5 14.0201 14.32 612,344
03/17/2014 14.22 14.8499 13.875 14.25 841,277
03/14/2014 12.96 14.05 12.82 14 1,390,266
03/13/2014 13.07 13.17 12.7 12.97 607,235
03/12/2014 12.16 13.03 11.75 12.98 964,611
03/11/2014 11.76 13.22 11.75 12.8 2,733,341
03/10/2014 11.01 11.26 10.93 11.23 455,385
03/07/2014 11.18 11.24 10.87 11.1 316,818
03/06/2014 11.45 11.54 10.96 11.16 654,487
03/05/2014 10.85 11.4 10.76 11.34 812,684
03/04/2014 10.28 10.99 10.225 10.83 727,043
03/03/2014 10.32 10.47 9.99 10.21 379,463
02/28/2014 10 10.68 9.98 10.36 899,878
02/27/2014 9.94 10.1299 9.84 9.97 151,977
02/26/2014 9.85 10.16 9.704 9.95 229,591
02/25/2014 9.97 9.98 9.78 9.82 149,916
02/24/2014 9.74 10.16 9.71 9.93 349,820
02/21/2014 9.91 10 9.64 9.68 244,635
02/20/2014 9.65 9.89 9.608 9.84 218,877
02/19/2014 9.9 9.91 9.57 9.62 251,729
02/18/2014 10.08 10.2 9.9 9.9 241,480
02/14/2014 10.11 10.26 9.888 10.09 199,222
02/13/2014 10.13 10.32 9.97 10.24 321,775
02/12/2014 10.13 10.26 10.09 10.18 216,534
02/11/2014 10.09 10.2 10.01 10.15 203,089
02/10/2014 10.12 10.29 9.79 10.07 390,117
02/07/2014 10.04 10.32 9.93 10.07 597,180
02/06/2014 9.92 10.29 9.7301 10.02 551,977
02/05/2014 9.27 9.95 8.93 9.94 559,680
02/04/2014 8.98 9.47 8.511 9.26 819,511
02/03/2014 9.43 9.65 8.98 9 482,210
01/31/2014 9.31 9.61 9.21 9.42 250,482
01/30/2014 9.62 9.81 9.5 9.5 267,804
01/29/2014 9.78 9.83 9.46 9.54 268,688
01/28/2014 9.46 9.934 9.33 9.84 483,925
01/27/2014 9.34 9.679 9.225 9.42 364,049
01/24/2014 9.95 9.95 9.3 9.36 493,670
01/23/2014 10.01 10.1 9.77 10.05 526,034
01/22/2014 10.47 10.47 9.98 10.1 400,267
01/21/2014 10.29 10.5 10.01 10.49 466,367
01/17/2014 10.08 10.36 9.91 10.21 341,777
01/16/2014 9.56 10.46 9.56 10.04 918,006
01/15/2014 9.26 9.66 9.21 9.54 389,047
01/14/2014 9.43 9.44 9.0301 9.15 344,317
01/13/2014 9.25 9.36 8.935 9.05 409,726
01/10/2014 9.79 9.79 9.25 9.31 397,979
01/09/2014 9.7 9.9 9.4301 9.83 422,848
01/08/2014 9.63 9.75 9.33 9.7 505,023
01/07/2014 9.53 9.7 9.5 9.61 551,622
01/06/2014 9.25 9.51 9.18 9.48 477,882
01/03/2014 9 9.22 8.98 9.2 216,751
01/02/2014 9.15 9.24 8.9512 8.98 294,664
12/31/2013 9.03 9.37 9.03 9.19 311,307
12/30/2013 9.62 9.62 9 9.09 406,160
12/27/2013 9.25 9.71 9.23 9.65 493,723
12/26/2013 9.13 9.379 9.1001 9.18 369,512
12/24/2013 9.12 9.2 9.05 9.16 190,164
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?