NAT: Historical Prices for NORDIC AM TNKR SHIP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	31.49	32.08	31.49	31.99	642,200	31.99
19-Nov-09	32.00	32.17	31.50	31.90	927,200	31.90
19-Nov-09	$ 0.10 Dividend
18-Nov-09	31.53	32.31	31.40	32.31	2,381,800	32.21
17-Nov-09	30.30	30.41	30.00	30.24	404,500	30.15
16-Nov-09	30.22	30.50	30.13	30.48	665,000	30.39
13-Nov-09	29.90	30.18	29.60	30.04	415,300	29.95
12-Nov-09	29.53	30.44	29.53	29.73	868,300	29.64
11-Nov-09	29.35	29.72	28.86	29.64	672,800	29.55
10-Nov-09	29.09	29.50	29.05	29.25	796,500	29.16
9-Nov-09	27.95	29.35	27.91	29.06	1,546,400	28.97
6-Nov-09	28.71	28.99	28.51	28.67	327,200	28.58
5-Nov-09	28.67	28.96	28.56	28.86	216,000	28.77
4-Nov-09	28.40	28.85	28.34	28.53	380,000	28.44
3-Nov-09	28.02	28.55	28.00	28.39	273,900	28.30
2-Nov-09	28.39	28.73	27.85	28.30	349,800	28.21
30-Oct-09	28.87	29.01	28.26	28.30	379,000	28.21
29-Oct-09	28.19	29.14	28.19	29.14	570,800	29.05
28-Oct-09	28.75	28.90	27.95	28.15	515,100	28.06
27-Oct-09	28.90	29.25	28.51	28.76	338,100	28.67
26-Oct-09	29.34	29.70	28.85	29.00	527,300	28.91
23-Oct-09	29.99	30.00	29.34	29.46	295,400	29.37
22-Oct-09	29.56	29.94	29.36	29.80	309,700	29.71
21-Oct-09	29.86	30.10	29.54	29.68	529,500	29.59
20-Oct-09	30.00	30.11	29.61	29.99	389,000	29.90
19-Oct-09	29.95	30.05	29.70	30.00	433,100	29.91
16-Oct-09	29.94	30.10	29.67	29.95	643,700	29.86
15-Oct-09	29.35	30.10	29.30	30.05	445,200	29.96
14-Oct-09	29.54	29.59	29.28	29.59	316,500	29.50
13-Oct-09	29.20	29.33	29.05	29.19	180,300	29.10
12-Oct-09	29.34	29.49	29.10	29.26	226,600	29.17
9-Oct-09	29.39	29.62	29.12	29.33	236,600	29.24
8-Oct-09	29.50	29.56	29.02	29.49	557,200	29.40
7-Oct-09	29.40	29.43	29.11	29.33	249,200	29.24
6-Oct-09	28.51	29.53	28.51	29.41	520,400	29.32
5-Oct-09	28.50	28.73	28.30	28.42	539,600	28.33
2-Oct-09	28.95	29.10	28.36	28.50	728,000	28.41
1-Oct-09	29.74	29.74	29.06	29.07	432,600	28.98
30-Sep-09	29.37	29.66	29.02	29.58	588,200	29.49
29-Sep-09	29.36	29.55	29.20	29.37	326,900	29.28
28-Sep-09	29.50	29.60	29.29	29.35	313,400	29.26
25-Sep-09	29.83	29.83	29.33	29.44	317,900	29.35
24-Sep-09	29.78	30.12	29.48	29.82	619,300	29.73
23-Sep-09	29.75	29.90	29.64	29.74	305,800	29.65
22-Sep-09	29.79	29.94	29.61	29.76	517,100	29.67
21-Sep-09	30.05	30.09	29.60	29.67	358,300	29.58
18-Sep-09	29.98	30.30	29.75	30.28	503,000	30.19
17-Sep-09	29.98	30.22	29.80	29.90	341,100	29.81
16-Sep-09	29.76	30.00	29.66	30.00	355,900	29.91
15-Sep-09	29.76	29.95	29.60	29.75	259,700	29.66
14-Sep-09	29.80	29.93	29.41	29.93	321,000	29.84
11-Sep-09	29.55	30.12	29.52	29.85	299,300	29.76
10-Sep-09	29.59	29.85	29.34	29.56	335,800	29.47
9-Sep-09	29.35	29.76	29.25	29.59	370,400	29.50
8-Sep-09	29.29	29.45	29.12	29.25	364,700	29.16
4-Sep-09	29.21	29.32	28.92	29.15	443,200	29.06
3-Sep-09	29.15	29.38	29.01	29.17	317,900	29.08
2-Sep-09	29.46	29.55	29.01	29.04	453,500	28.95
1-Sep-09	29.82	30.05	29.46	29.53	474,600	29.44
31-Aug-09	29.99	29.99	29.75	29.77	449,600	29.68
28-Aug-09	30.64	30.65	30.05	30.15	320,300	30.06
27-Aug-09	30.02	30.50	29.93	30.37	482,500	30.28
26-Aug-09	30.10	30.18	29.99	30.12	358,200	30.03
25-Aug-09	30.31	30.35	30.05	30.18	487,700	30.09
24-Aug-09	30.23	30.29	30.01	30.29	521,800	30.20
21-Aug-09	29.91	30.33	29.86	30.25	736,800	30.16
20-Aug-09	29.79	29.97	29.60	29.87	473,200	29.78
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions