TNP: Historical Prices for TSAKOS ENERGY NAVIG

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	16.32	16.85	16.24	16.61	76,700	16.61
25-Nov-09	16.99	17.12	16.86	16.97	76,000	16.97
24-Nov-09	16.94	17.04	16.48	17.03	89,000	17.03
23-Nov-09	17.23	17.46	16.87	16.96	166,400	16.96
20-Nov-09	17.10	17.20	16.70	17.15	157,500	17.15
19-Nov-09	16.80	17.20	16.30	17.08	437,900	17.08
18-Nov-09	16.03	16.75	16.03	16.72	232,600	16.72
17-Nov-09	15.99	16.18	15.68	16.18	158,300	16.18
16-Nov-09	15.74	16.12	15.63	16.02	190,600	16.02
13-Nov-09	15.32	15.54	15.03	15.54	182,100	15.54
12-Nov-09	15.55	15.77	15.20	15.22	128,900	15.22
11-Nov-09	15.38	15.41	15.16	15.39	89,900	15.39
10-Nov-09	15.52	15.65	15.11	15.30	126,500	15.30
9-Nov-09	15.51	15.75	15.20	15.60	159,200	15.60
6-Nov-09	14.65	15.36	14.65	15.35	173,200	15.35
5-Nov-09	15.00	15.14	14.69	15.09	160,600	15.09
4-Nov-09	15.11	15.19	14.80	14.92	122,500	14.92
3-Nov-09	14.85	14.96	14.56	14.83	119,200	14.83
2-Nov-09	15.71	15.71	14.70	14.85	265,600	14.85
30-Oct-09	16.09	16.55	15.33	15.52	1,126,000	15.52
29-Oct-09	14.83	16.21	14.83	16.12	606,900	16.12
28-Oct-09	15.18	15.25	14.70	14.76	226,700	14.76
27-Oct-09	16.00	16.00	15.25	15.32	235,100	15.32
26-Oct-09	16.23	16.29	15.36	15.65	253,400	15.65
23-Oct-09	16.56	16.69	15.99	16.10	185,200	16.10
22-Oct-09	16.28	16.74	16.00	16.55	202,900	16.55
21-Oct-09	16.74	17.05	16.46	16.75	277,500	16.75
20-Oct-09	16.45	16.82	16.28	16.80	358,500	16.80
20-Oct-09	$ 0.30 Dividend
19-Oct-09	16.80	17.16	16.79	17.12	281,100	16.82
16-Oct-09	16.36	16.80	16.35	16.79	256,900	16.50
15-Oct-09	16.20	16.50	16.15	16.50	147,200	16.21
14-Oct-09	16.07	16.34	16.04	16.30	172,200	16.01
13-Oct-09	16.26	16.26	15.76	16.03	86,500	15.75
12-Oct-09	16.11	16.32	16.08	16.16	68,100	15.88
9-Oct-09	16.21	16.40	15.95	16.07	94,300	15.79
8-Oct-09	16.11	16.39	15.90	16.32	225,900	16.03
7-Oct-09	15.60	15.95	15.56	15.95	189,700	15.67
6-Oct-09	15.21	15.74	15.17	15.68	225,100	15.41
5-Oct-09	15.02	15.38	14.94	15.11	204,900	14.85
2-Oct-09	15.20	15.20	14.75	14.94	230,200	14.68
1-Oct-09	15.71	15.73	15.21	15.23	177,400	14.96
30-Sep-09	16.01	16.10	15.50	15.65	287,600	15.38
29-Sep-09	16.11	16.21	15.96	16.00	165,900	15.72
28-Sep-09	16.31	16.31	15.95	16.11	230,900	15.83
25-Sep-09	16.51	16.58	16.04	16.08	177,100	15.80
24-Sep-09	17.22	17.30	16.32	16.50	232,900	16.21
23-Sep-09	17.42	17.55	16.93	17.21	166,600	16.91
22-Sep-09	17.39	17.41	17.10	17.32	102,500	17.02
21-Sep-09	17.18	17.24	16.78	17.08	224,700	16.78
18-Sep-09	17.34	17.34	16.83	17.27	183,200	16.97
17-Sep-09	17.05	17.24	16.72	16.93	172,300	16.63
16-Sep-09	16.57	17.00	16.56	16.96	269,300	16.66
15-Sep-09	16.09	16.45	15.95	16.40	232,800	16.11
14-Sep-09	16.02	16.02	15.75	16.00	310,500	15.72
11-Sep-09	16.12	16.18	15.88	15.96	161,100	15.68
10-Sep-09	15.94	16.10	15.71	16.10	186,300	15.82
9-Sep-09	16.43	16.43	15.90	15.96	143,700	15.68
8-Sep-09	16.28	16.37	15.80	15.99	194,500	15.71
4-Sep-09	15.72	16.19	15.56	16.15	182,400	15.87
3-Sep-09	15.63	15.74	15.37	15.70	142,100	15.42
2-Sep-09	15.66	15.66	15.38	15.48	136,300	15.21
1-Sep-09	15.86	16.23	15.55	15.72	270,100	15.44
31-Aug-09	16.21	16.22	15.90	16.08	146,900	15.80
28-Aug-09	16.16	16.48	16.01	16.22	124,400	15.94
27-Aug-09	16.48	16.65	15.92	16.12	324,100	15.84
26-Aug-09	16.51	16.56	16.25	16.52	196,800	16.23
* 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