NasdaqCM - Delayed Quote • USD
Imperial Petroleum Inc. (IMPPP)
At close: April 26 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 23.82 | 24.00 | 23.82 | 23.90 | 23.90 | 700 |
Apr 25, 2024 | 24.00 | 24.00 | 23.79 | 23.89 | 23.89 | 2,800 |
Apr 24, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
Apr 23, 2024 | 24.34 | 24.34 | 23.85 | 23.85 | 23.85 | 7,100 |
Apr 22, 2024 | 24.06 | 24.50 | 24.06 | 24.42 | 24.42 | 4,100 |
Apr 19, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 800 |
Apr 18, 2024 | 24.40 | 24.40 | 24.05 | 24.40 | 24.40 | 1,600 |
Apr 17, 2024 | 24.39 | 24.40 | 24.05 | 24.40 | 24.40 | 900 |
Apr 16, 2024 | 24.43 | 24.50 | 24.20 | 24.20 | 24.20 | 2,000 |
Apr 15, 2024 | 24.35 | 24.40 | 24.20 | 24.20 | 24.20 | 4,200 |
Apr 12, 2024 | 24.40 | 24.50 | 24.38 | 24.50 | 24.50 | 1,600 |
Apr 11, 2024 | 24.44 | 24.44 | 24.35 | 24.40 | 24.40 | 2,600 |
Apr 10, 2024 | 24.20 | 24.45 | 24.20 | 24.45 | 24.45 | 2,700 |
Apr 9, 2024 | 24.40 | 24.40 | 24.04 | 24.39 | 24.39 | 1,500 |
Apr 8, 2024 | 24.35 | 24.35 | 24.20 | 24.35 | 24.35 | 2,100 |
Apr 5, 2024 | 24.13 | 24.17 | 24.00 | 24.01 | 24.01 | 4,100 |
Apr 4, 2024 | 23.92 | 24.35 | 23.92 | 24.17 | 24.17 | 2,100 |
Apr 3, 2024 | 24.00 | 24.35 | 23.88 | 24.34 | 24.34 | 12,400 |
Apr 2, 2024 | 23.70 | 24.10 | 23.70 | 24.10 | 24.10 | 5,000 |
Apr 1, 2024 | 23.97 | 24.00 | 23.86 | 24.00 | 24.00 | 1,200 |
Mar 28, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1,500 |
Mar 27, 2024 | 23.48 | 23.95 | 23.48 | 23.95 | 23.95 | 1,500 |
Mar 26, 2024 | 23.73 | 23.95 | 23.40 | 23.95 | 23.95 | 4,600 |
Mar 25, 2024 | 0.55 Dividend | |||||
Mar 25, 2024 | 23.80 | 23.90 | 23.35 | 23.90 | 23.90 | 12,900 |
Mar 22, 2024 | 24.14 | 24.25 | 24.09 | 24.25 | 23.70 | 6,100 |
Mar 21, 2024 | 25.22 | 25.22 | 23.95 | 24.15 | 23.61 | 3,300 |
Mar 20, 2024 | 24.00 | 24.10 | 24.00 | 24.10 | 23.56 | 4,700 |
Mar 19, 2024 | 23.85 | 24.05 | 23.85 | 24.05 | 23.51 | 12,700 |
Mar 18, 2024 | 22.89 | 25.25 | 22.89 | 23.80 | 23.26 | 12,500 |
Mar 15, 2024 | 23.49 | 23.50 | 23.49 | 23.50 | 22.97 | 4,600 |
Mar 14, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.73 | 600 |
Mar 13, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 22.72 | 500 |
Mar 12, 2024 | 23.25 | 23.25 | 23.20 | 23.20 | 22.68 | 2,000 |
Mar 11, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.73 | 4,600 |
Mar 8, 2024 | 23.25 | 23.25 | 23.00 | 23.23 | 22.71 | 3,700 |
Mar 7, 2024 | 23.00 | 23.23 | 22.80 | 23.23 | 22.71 | 4,700 |
Mar 6, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.46 | 500 |
Mar 5, 2024 | 22.91 | 22.99 | 22.91 | 22.99 | 22.47 | 1,100 |
Mar 4, 2024 | 22.75 | 22.75 | 22.73 | 22.75 | 22.24 | 3,000 |
Mar 1, 2024 | 22.50 | 22.75 | 22.50 | 22.75 | 22.24 | 5,400 |
Feb 29, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 21.99 | 300 |
Feb 28, 2024 | 22.50 | 22.50 | 22.40 | 22.40 | 21.89 | 600 |
Feb 27, 2024 | 22.08 | 22.50 | 22.08 | 22.50 | 21.99 | 3,500 |
Feb 26, 2024 | 21.99 | 21.99 | 21.75 | 21.75 | 21.26 | 1,500 |
Feb 23, 2024 | 22.00 | 22.00 | 21.51 | 21.87 | 21.38 | 1,100 |
Feb 22, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.49 | 600 |
Feb 21, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.25 | 700 |
Feb 20, 2024 | 21.86 | 21.96 | 21.86 | 21.96 | 21.46 | 800 |
Feb 16, 2024 | 22.35 | 22.35 | 21.75 | 21.98 | 21.48 | 4,000 |
Feb 15, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.75 | 2,800 |
Feb 14, 2024 | 22.13 | 22.25 | 22.13 | 22.25 | 21.75 | 1,400 |
Feb 13, 2024 | 22.24 | 22.25 | 22.08 | 22.25 | 21.75 | 3,000 |
Feb 12, 2024 | 22.00 | 22.02 | 22.00 | 22.02 | 21.52 | 2,500 |
Feb 9, 2024 | 21.90 | 22.00 | 21.90 | 22.00 | 21.50 | 1,000 |
Feb 8, 2024 | 21.90 | 22.44 | 21.90 | 21.90 | 21.41 | 2,300 |
Feb 7, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.11 | 100 |
Feb 6, 2024 | 21.85 | 21.90 | 21.01 | 21.60 | 21.11 | 2,600 |
Feb 5, 2024 | 21.45 | 21.89 | 21.45 | 21.89 | 21.40 | 600 |
Feb 2, 2024 | 21.45 | 21.50 | 21.40 | 21.40 | 20.92 | 1,200 |
Feb 1, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.77 | 100 |
Jan 31, 2024 | 21.30 | 21.30 | 21.26 | 21.26 | 20.78 | 900 |
Jan 30, 2024 | 21.25 | 21.49 | 21.25 | 21.49 | 21.01 | 600 |
Jan 29, 2024 | 21.35 | 21.36 | 21.25 | 21.25 | 20.77 | 2,500 |
Jan 26, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.02 | 100 |
Jan 25, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.02 | 1,200 |
Jan 24, 2024 | 21.54 | 21.54 | 21.50 | 21.50 | 21.02 | 900 |
Jan 23, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.53 | - |
Jan 22, 2024 | 21.09 | 21.09 | 21.00 | 21.00 | 20.53 | 2,300 |
Jan 19, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.53 | 300 |
Jan 18, 2024 | 21.32 | 21.36 | 21.32 | 21.36 | 20.88 | 300 |
Jan 17, 2024 | 21.86 | 22.00 | 21.86 | 22.00 | 21.50 | 600 |
Jan 16, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.38 | 500 |
Jan 12, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.64 | - |
Jan 11, 2024 | 20.56 | 21.12 | 20.56 | 21.12 | 20.64 | 800 |
Jan 10, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.53 | 1,600 |
Jan 9, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.60 | - |
Jan 8, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.60 | - |
Jan 5, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.60 | - |
Jan 4, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.60 | 300 |
Jan 3, 2024 | 21.36 | 21.36 | 21.07 | 21.07 | 20.60 | 300 |
Jan 2, 2024 | 20.97 | 21.00 | 20.65 | 20.65 | 20.18 | 1,700 |
Dec 29, 2023 | 20.50 | 21.20 | 20.50 | 21.20 | 20.72 | 1,800 |
Dec 28, 2023 | 20.66 | 20.70 | 20.50 | 20.50 | 20.04 | 500 |
Dec 27, 2023 | 20.95 | 21.15 | 20.50 | 21.15 | 20.67 | 2,800 |
Dec 26, 2023 | 0.55 Dividend | |||||
Dec 26, 2023 | 21.12 | 21.50 | 20.06 | 21.48 | 20.99 | 8,300 |
Dec 22, 2023 | 21.50 | 22.30 | 21.02 | 21.50 | 20.48 | 8,500 |
Dec 21, 2023 | 20.80 | 21.45 | 20.75 | 21.45 | 20.43 | 4,700 |
Dec 20, 2023 | 20.55 | 20.59 | 20.55 | 20.56 | 19.58 | 900 |
Dec 19, 2023 | 20.46 | 20.47 | 20.46 | 20.47 | 19.50 | 3,500 |
Dec 18, 2023 | 20.40 | 20.40 | 20.32 | 20.32 | 19.35 | 1,300 |
Dec 15, 2023 | 20.47 | 20.47 | 20.47 | 20.47 | 19.50 | 100 |
Dec 14, 2023 | 20.50 | 20.50 | 20.47 | 20.47 | 19.50 | 700 |
Dec 13, 2023 | 20.40 | 20.47 | 20.39 | 20.39 | 19.42 | 800 |
Dec 12, 2023 | 20.27 | 20.27 | 19.84 | 20.18 | 19.23 | 9,100 |
Dec 11, 2023 | 20.46 | 20.46 | 20.20 | 20.20 | 19.24 | 1,000 |
Dec 8, 2023 | 20.47 | 20.47 | 20.47 | 20.47 | 19.50 | 300 |
Dec 7, 2023 | 20.00 | 20.43 | 20.00 | 20.42 | 19.45 | 3,300 |
Dec 6, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.05 | 1,100 |
Dec 5, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.05 | 900 |
Dec 4, 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 18.91 | - |
Dec 1, 2023 | 19.97 | 20.00 | 19.85 | 19.85 | 18.91 | 1,100 |
Nov 30, 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 18.88 | 100 |
Nov 29, 2023 | 19.82 | 19.90 | 19.82 | 19.82 | 18.88 | 600 |
Nov 28, 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 18.77 | - |
Nov 27, 2023 | 19.70 | 19.76 | 19.70 | 19.70 | 18.77 | 1,000 |
Nov 24, 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 18.88 | - |
Nov 22, 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 18.88 | 400 |
Nov 21, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 18.86 | 300 |
Nov 20, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 18.86 | 300 |
Nov 17, 2023 | 19.78 | 19.80 | 19.73 | 19.77 | 18.83 | 1,700 |
Nov 16, 2023 | 19.60 | 19.76 | 19.60 | 19.72 | 18.78 | 3,900 |
Nov 15, 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 18.73 | 300 |
Nov 14, 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 18.56 | 300 |
Nov 13, 2023 | 19.00 | 19.06 | 19.00 | 19.01 | 18.11 | 3,500 |
Nov 10, 2023 | 18.71 | 18.71 | 18.71 | 18.71 | 17.82 | - |
Nov 9, 2023 | 19.50 | 19.50 | 18.71 | 18.71 | 17.82 | 3,900 |
Nov 8, 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 18.47 | - |
Nov 7, 2023 | 19.61 | 19.61 | 19.37 | 19.39 | 18.47 | 2,700 |
Nov 6, 2023 | 19.41 | 19.50 | 19.41 | 19.50 | 18.58 | 300 |
Nov 3, 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 18.60 | - |
Nov 2, 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 18.60 | - |
Nov 1, 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 18.60 | 100 |
Oct 31, 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 18.56 | 200 |
Oct 30, 2023 | 19.50 | 19.50 | 19.42 | 19.42 | 18.50 | 1,000 |
Oct 27, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 18.48 | 200 |
Oct 26, 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 18.40 | 400 |
Oct 25, 2023 | 19.48 | 19.49 | 19.20 | 19.32 | 18.40 | 1,000 |
Oct 24, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 18.34 | - |
Oct 23, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 18.34 | - |
Oct 20, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 18.34 | - |
Oct 19, 2023 | 19.29 | 19.29 | 19.25 | 19.25 | 18.34 | 1,000 |
Oct 18, 2023 | 19.24 | 19.25 | 19.24 | 19.25 | 18.34 | 900 |
Oct 17, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 18.15 | - |
Oct 16, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 18.15 | 1,200 |
Oct 13, 2023 | 19.76 | 19.76 | 19.76 | 19.76 | 18.82 | 100 |
Oct 12, 2023 | 19.76 | 19.76 | 19.76 | 19.76 | 18.82 | - |
Oct 11, 2023 | 19.74 | 19.77 | 19.74 | 19.76 | 18.82 | 1,000 |
Oct 10, 2023 | 19.79 | 19.79 | 19.38 | 19.38 | 18.46 | 400 |
Oct 9, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.10 | 100 |
Oct 6, 2023 | 19.02 | 19.02 | 19.00 | 19.00 | 18.10 | 1,800 |
Oct 5, 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 18.40 | 300 |
Oct 4, 2023 | 19.52 | 19.52 | 19.31 | 19.32 | 18.40 | 1,800 |
Oct 3, 2023 | 19.75 | 19.75 | 19.35 | 19.40 | 18.48 | 3,500 |
Oct 2, 2023 | 19.87 | 19.87 | 19.87 | 19.87 | 18.93 | 600 |
Sep 29, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.05 | 900 |
Sep 28, 2023 | 19.65 | 20.00 | 19.47 | 19.73 | 18.79 | 1,400 |
Sep 27, 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 18.43 | 700 |
Sep 26, 2023 | 0.55 Dividend | |||||
Sep 26, 2023 | 19.79 | 19.96 | 19.31 | 19.96 | 19.01 | 2,100 |
Sep 25, 2023 | 20.20 | 20.47 | 19.85 | 20.34 | 18.85 | 5,000 |
Sep 22, 2023 | 20.00 | 20.33 | 20.00 | 20.20 | 18.72 | 1,000 |
Sep 21, 2023 | 20.46 | 20.46 | 20.10 | 20.10 | 18.63 | 1,500 |
Sep 20, 2023 | 20.00 | 20.49 | 20.00 | 20.28 | 18.80 | 6,700 |
Sep 19, 2023 | 19.80 | 20.21 | 19.80 | 20.21 | 18.73 | 4,500 |
Sep 18, 2023 | 19.87 | 20.00 | 19.87 | 19.87 | 18.42 | 2,400 |
Sep 15, 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 18.34 | - |
Sep 14, 2023 | 19.61 | 19.79 | 19.61 | 19.79 | 18.34 | 1,200 |
Sep 13, 2023 | 19.61 | 19.95 | 19.61 | 19.80 | 18.35 | 1,500 |
Sep 12, 2023 | 19.50 | 19.69 | 19.50 | 19.61 | 18.18 | 1,300 |
Sep 11, 2023 | 19.55 | 19.75 | 19.55 | 19.69 | 18.25 | 2,700 |
Sep 8, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 17.98 | - |
Sep 7, 2023 | 19.75 | 19.75 | 19.40 | 19.40 | 17.98 | 3,100 |
Sep 6, 2023 | 19.55 | 19.55 | 19.49 | 19.49 | 18.07 | 2,100 |
Sep 5, 2023 | 19.75 | 19.75 | 19.60 | 19.60 | 18.17 | 1,200 |
Sep 1, 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 17.90 | - |
Aug 31, 2023 | 19.66 | 19.66 | 19.31 | 19.31 | 17.90 | 300 |
Aug 30, 2023 | 19.70 | 19.75 | 19.51 | 19.59 | 18.16 | 5,000 |
Aug 29, 2023 | 19.52 | 19.74 | 19.52 | 19.74 | 18.30 | 2,400 |
Aug 28, 2023 | 19.75 | 19.79 | 19.59 | 19.79 | 18.34 | 1,000 |
Aug 25, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 18.31 | - |
Aug 24, 2023 | 19.81 | 19.81 | 19.75 | 19.75 | 18.31 | 600 |
Aug 23, 2023 | 19.51 | 19.84 | 19.51 | 19.84 | 18.39 | 600 |
Aug 22, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 18.08 | - |
Aug 21, 2023 | 19.61 | 19.62 | 19.50 | 19.50 | 18.08 | 2,000 |
Aug 18, 2023 | 19.71 | 19.71 | 19.70 | 19.70 | 18.26 | 1,400 |
Aug 17, 2023 | 19.80 | 19.80 | 19.50 | 19.60 | 18.17 | 2,000 |
Aug 16, 2023 | 20.09 | 20.09 | 19.51 | 19.51 | 18.08 | 7,000 |
Aug 15, 2023 | 19.99 | 20.00 | 19.78 | 20.00 | 18.54 | 1,600 |
Aug 14, 2023 | 19.78 | 20.00 | 19.78 | 19.89 | 18.44 | 2,700 |
Aug 11, 2023 | 19.72 | 20.12 | 19.72 | 19.94 | 18.48 | 4,000 |
Aug 10, 2023 | 20.00 | 20.00 | 19.95 | 20.00 | 18.54 | 2,100 |
Aug 9, 2023 | 20.00 | 20.00 | 19.85 | 19.86 | 18.41 | 3,000 |
Aug 8, 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 18.51 | - |
Aug 7, 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 18.51 | 500 |
Aug 4, 2023 | 19.82 | 20.04 | 19.82 | 20.00 | 18.54 | 1,000 |
Aug 3, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 18.54 | 300 |
Aug 2, 2023 | 19.80 | 20.00 | 19.75 | 20.00 | 18.54 | 2,700 |
Aug 1, 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 18.55 | 700 |
Jul 31, 2023 | 19.92 | 19.92 | 19.92 | 19.92 | 18.46 | 1,000 |
Jul 28, 2023 | 20.10 | 20.20 | 20.10 | 20.20 | 18.72 | 1,100 |
Jul 27, 2023 | 20.50 | 20.50 | 19.78 | 19.83 | 18.38 | 10,400 |
Jul 26, 2023 | 19.85 | 20.10 | 19.85 | 19.85 | 18.40 | 6,000 |
Jul 25, 2023 | 20.02 | 20.02 | 19.73 | 19.83 | 18.38 | 3,400 |
Jul 24, 2023 | 19.85 | 19.85 | 19.73 | 19.73 | 18.28 | 800 |
Jul 21, 2023 | 19.80 | 19.85 | 19.60 | 19.85 | 18.40 | 6,500 |
Jul 20, 2023 | 19.58 | 19.95 | 19.58 | 19.90 | 18.45 | 9,100 |
Jul 19, 2023 | 19.77 | 19.77 | 19.25 | 19.58 | 18.15 | 5,500 |
Jul 18, 2023 | 19.51 | 19.85 | 19.51 | 19.77 | 18.33 | 2,800 |
Jul 17, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 18.08 | - |
Jul 14, 2023 | 19.65 | 19.65 | 19.50 | 19.50 | 18.08 | 2,400 |
Jul 13, 2023 | 19.57 | 19.89 | 19.45 | 19.80 | 18.35 | 4,400 |
Jul 12, 2023 | 20.15 | 20.55 | 19.43 | 19.55 | 18.12 | 22,400 |
Jul 11, 2023 | 20.18 | 20.18 | 20.09 | 20.09 | 18.62 | 1,400 |
Jul 10, 2023 | 19.75 | 19.81 | 19.75 | 19.81 | 18.36 | 1,500 |
Jul 7, 2023 | 19.65 | 19.65 | 19.65 | 19.65 | 18.21 | - |
Jul 6, 2023 | 19.65 | 19.65 | 19.65 | 19.65 | 18.21 | - |
Jul 5, 2023 | 19.64 | 19.65 | 19.60 | 19.65 | 18.21 | 800 |
Jul 3, 2023 | 20.10 | 20.15 | 19.66 | 19.81 | 18.37 | 11,900 |
Jun 30, 2023 | 20.35 | 20.35 | 19.95 | 20.00 | 18.54 | 4,400 |
Jun 29, 2023 | 19.65 | 20.57 | 19.65 | 20.01 | 18.55 | 7,200 |
Jun 28, 2023 | 19.49 | 19.97 | 19.45 | 19.84 | 18.39 | 11,200 |
Jun 27, 2023 | 19.70 | 20.00 | 19.44 | 19.44 | 18.02 | 6,000 |
Jun 26, 2023 | 0.55 Dividend | |||||
Jun 26, 2023 | 19.80 | 20.58 | 19.01 | 19.75 | 18.31 | 7,500 |
Jun 23, 2023 | 20.56 | 20.58 | 19.90 | 20.00 | 18.03 | 7,400 |
Jun 22, 2023 | 20.00 | 20.40 | 20.00 | 20.35 | 18.35 | 2,600 |
Jun 21, 2023 | 19.76 | 20.40 | 19.76 | 20.00 | 18.03 | 1,200 |
Jun 20, 2023 | 20.70 | 20.70 | 20.01 | 20.01 | 18.04 | 14,800 |
Jun 16, 2023 | 20.20 | 20.70 | 20.20 | 20.35 | 18.35 | 12,300 |
Jun 15, 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 18.12 | 1,100 |
Jun 14, 2023 | 20.09 | 20.09 | 20.00 | 20.00 | 18.03 | 1,500 |
Jun 13, 2023 | 20.70 | 20.70 | 20.01 | 20.01 | 18.04 | 1,800 |
Jun 12, 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 18.37 | 1,200 |
Jun 9, 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 18.37 | 300 |
Jun 8, 2023 | 20.01 | 20.45 | 20.00 | 20.45 | 18.44 | 600 |
Jun 7, 2023 | 20.38 | 20.38 | 20.00 | 20.00 | 18.03 | 800 |
Jun 6, 2023 | 20.06 | 20.10 | 20.00 | 20.00 | 18.03 | 1,200 |
Jun 5, 2023 | 20.05 | 20.35 | 20.05 | 20.05 | 18.08 | 3,500 |
Jun 2, 2023 | 19.99 | 20.30 | 19.94 | 20.06 | 18.09 | 7,000 |
Jun 1, 2023 | 19.58 | 19.58 | 19.58 | 19.58 | 17.66 | 1,500 |
May 31, 2023 | 19.50 | 19.99 | 19.50 | 19.99 | 18.02 | 500 |
May 30, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 17.58 | 100 |
May 26, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 17.58 | - |
May 25, 2023 | 19.87 | 19.89 | 19.50 | 19.50 | 17.58 | 700 |
May 24, 2023 | 19.89 | 19.89 | 19.89 | 19.89 | 17.93 | 400 |
May 23, 2023 | 19.52 | 19.75 | 19.52 | 19.55 | 17.63 | 2,000 |
May 22, 2023 | 19.68 | 19.68 | 19.05 | 19.38 | 17.47 | 1,200 |
May 19, 2023 | 19.10 | 19.85 | 19.10 | 19.85 | 17.90 | 200 |
May 18, 2023 | 19.20 | 19.20 | 19.03 | 19.03 | 17.16 | 300 |
May 17, 2023 | 19.22 | 19.89 | 19.20 | 19.53 | 17.61 | 2,600 |
May 16, 2023 | 19.88 | 19.90 | 19.88 | 19.90 | 17.94 | 700 |
May 15, 2023 | 20.00 | 20.00 | 19.07 | 19.07 | 17.19 | 2,200 |
May 12, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 17.19 | 300 |
May 11, 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 17.89 | - |
May 10, 2023 | 19.45 | 19.84 | 19.45 | 19.84 | 17.89 | 1,500 |
May 9, 2023 | 19.40 | 19.45 | 19.40 | 19.45 | 17.54 | 2,000 |
May 8, 2023 | 18.70 | 19.48 | 18.70 | 19.41 | 17.50 | 5,000 |
May 5, 2023 | 18.84 | 18.84 | 18.00 | 18.05 | 16.27 | 14,900 |
May 4, 2023 | 18.84 | 18.95 | 18.84 | 18.85 | 17.00 | 1,800 |
May 3, 2023 | 19.80 | 19.80 | 19.00 | 19.01 | 17.14 | 6,300 |
May 2, 2023 | 20.80 | 20.80 | 19.40 | 19.40 | 17.49 | 2,900 |
May 1, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 18.03 | - |
Apr 28, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 18.03 | 300 |
Apr 27, 2023 | 20.00 | 20.10 | 20.00 | 20.01 | 18.04 | 400 |
Related Tickers
PXSAP Pyxis Tankers Inc.
24.60
+0.41%
DLNG-PB Dynagas LNG Partners LP
26.52
-0.13%
TNP-PE Tsakos Energy Navigation Limited
26.40
+0.15%
DLNG-PA Dynagas LNG Partners LP
25.93
+0.90%
NGL-PC NGL Energy Partners LP
24.35
-0.20%
AVACF Avance Gas Holding Ltd
13.96
+2.36%
MARPS Marine Petroleum Trust
4.2000
-0.47%
PXS Pyxis Tankers Inc.
4.5250
+1.91%
SMLP Summit Midstream Partners, LP
28.99
+3.46%
DLNG Dynagas LNG Partners LP
3.5100
+3.24%