KNIGHTSBRIDGE TANKERS LTD ORD Historical Stock Price

Below is the stock price history for Knightsbridge Tankers Ltd Ord VLCCF. Data is recorded each day for the historical open, high, low, close and volume. The Knightsbridge Tankers Ltd Ord stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Knightsbridge Tankers Ltd Ord Historical Stock Price

DateOpenHighLowCloseVolume
2015-03-31 4.73 5.18 4.62 4.98 117,912
2015-03-30 4.82 5.08 4.71 4.995 59,313
2015-03-27 4.72 4.72 4.49 4.575 41,349
2015-03-26 4.90 4.99 4.87 4.99 12,535
2015-03-25 5.02 5.02 4.87 4.88 8,894
2015-03-24 4.83 5.05 4.70 5.05 48,838
2015-03-23 5.06 5.28 5.035 5.035 44,231
2015-03-20 4.81 4.965 4.78 4.965 46,290
2015-03-19 4.74 4.78 4.65 4.685 12,389
2015-03-18 4.20 4.66 4.20 4.59 17,478
2015-03-17 4.13 4.37 4.13 4.245 34,939
2015-03-16 4.15 4.15 3.99 4.10 19,089
2015-03-13 4.11 4.18 4.09 4.12 17,934
2015-03-12 4.07 4.12 4.04 4.09 30,764
2015-03-11 4.18 4.22 4.03 4.05 22,386
2015-03-10 4.30 4.37 4.07 4.075 17,851
2015-03-09 4.55 4.67 4.47 4.495 13,425
2015-03-06 4.80 4.80 4.47 4.48 16,122
2015-03-05 4.91 4.99 4.80 4.83 6,523
2015-03-04 4.97 5.01 4.88 4.98 5,545
2015-03-03 4.99 5.20 4.94 5.12 9,140
2015-03-02 4.85 5.04 4.80 5.03 18,526
2015-02-27 4.74 5.13 4.74 4.92 23,069
2015-02-26 4.74 4.825 4.69 4.825 11,495
2015-02-25 4.55 4.71 4.52 4.71 14,259
2015-02-24 4.58 4.58 4.42 4.51 8,204
2015-02-23 4.71 4.71 4.44 4.50 17,726
2015-02-20 4.70 4.80 4.49 4.555 24,211
2015-02-19 4.42 4.73 4.42 4.68 35,901
2015-02-18 4.48 4.49 4.25 4.36 18,305

» More Knightsbridge Tankers Ltd Ord Stock Price History

To see other companies like Knightsbridge Tankers Ltd Ord (VLCCF), view our stock market today for news, and other data.