NYSE - Delayed Quote • USD
ZIM Integrated Shipping Services Ltd. (ZIM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:57 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 | 11.90 | 13.59 | 11.88 | 13.22 | 13.22 | 13,542,800 |
Apr 25, 2024 | 11.32 | 11.48 | 11.05 | 11.39 | 11.39 | 2,321,300 |
Apr 24, 2024 | 11.47 | 11.65 | 11.32 | 11.47 | 11.47 | 2,324,900 |
Apr 23, 2024 | 10.98 | 11.67 | 10.89 | 11.52 | 11.52 | 3,620,400 |
Apr 22, 2024 | 10.20 | 11.09 | 10.16 | 11.06 | 11.06 | 4,704,800 |
Apr 19, 2024 | 9.88 | 10.20 | 9.75 | 10.17 | 10.17 | 3,086,600 |
Apr 18, 2024 | 10.22 | 10.28 | 9.81 | 9.86 | 9.86 | 1,951,800 |
Apr 17, 2024 | 10.20 | 10.45 | 10.07 | 10.22 | 10.22 | 2,155,000 |
Apr 16, 2024 | 10.11 | 10.23 | 9.93 | 10.07 | 10.07 | 2,857,800 |
Apr 15, 2024 | 10.08 | 10.48 | 10.03 | 10.24 | 10.24 | 2,348,300 |
Apr 12, 2024 | 10.73 | 10.77 | 10.09 | 10.10 | 10.10 | 3,361,500 |
Apr 11, 2024 | 10.48 | 10.83 | 10.44 | 10.69 | 10.69 | 2,390,800 |
Apr 10, 2024 | 10.16 | 10.56 | 10.00 | 10.42 | 10.42 | 2,708,300 |
Apr 9, 2024 | 10.96 | 11.03 | 10.35 | 10.38 | 10.38 | 3,249,300 |
Apr 8, 2024 | 11.15 | 11.17 | 10.76 | 10.96 | 10.96 | 2,397,100 |
Apr 5, 2024 | 11.18 | 11.35 | 11.06 | 11.16 | 11.16 | 2,165,800 |
Apr 4, 2024 | 11.25 | 11.49 | 11.03 | 11.22 | 11.22 | 3,982,300 |
Apr 3, 2024 | 10.24 | 11.19 | 10.19 | 11.19 | 11.19 | 5,670,100 |
Apr 2, 2024 | 10.53 | 10.63 | 10.12 | 10.17 | 10.17 | 3,474,600 |
Apr 1, 2024 | 10.12 | 10.75 | 10.05 | 10.67 | 10.67 | 4,431,100 |
Mar 28, 2024 | 9.97 | 10.19 | 9.91 | 10.12 | 10.12 | 1,968,400 |
Mar 27, 2024 | 9.90 | 10.11 | 9.74 | 10.02 | 10.02 | 3,565,000 |
Mar 26, 2024 | 9.56 | 9.86 | 9.56 | 9.78 | 9.78 | 2,320,500 |
Mar 25, 2024 | 9.55 | 9.74 | 9.47 | 9.57 | 9.57 | 1,897,800 |
Mar 22, 2024 | 9.71 | 9.77 | 9.52 | 9.58 | 9.58 | 1,910,300 |
Mar 21, 2024 | 9.87 | 10.15 | 9.72 | 9.78 | 9.78 | 2,977,100 |
Mar 20, 2024 | 9.22 | 9.87 | 9.08 | 9.78 | 9.78 | 3,528,100 |
Mar 19, 2024 | 9.32 | 9.56 | 9.22 | 9.25 | 9.25 | 3,218,000 |
Mar 18, 2024 | 9.44 | 9.64 | 9.22 | 9.54 | 9.54 | 4,011,100 |
Mar 15, 2024 | 9.29 | 9.61 | 9.27 | 9.45 | 9.45 | 6,065,200 |
Mar 14, 2024 | 9.90 | 9.94 | 9.13 | 9.29 | 9.29 | 11,380,800 |
Mar 13, 2024 | 10.57 | 11.00 | 9.82 | 10.07 | 10.07 | 19,760,600 |
Mar 12, 2024 | 11.45 | 11.80 | 11.16 | 11.66 | 11.66 | 8,030,400 |
Mar 11, 2024 | 10.99 | 11.42 | 10.95 | 11.41 | 11.41 | 4,770,300 |
Mar 8, 2024 | 11.20 | 11.50 | 10.91 | 10.99 | 10.99 | 4,982,800 |
Mar 7, 2024 | 11.07 | 11.23 | 10.95 | 11.19 | 11.19 | 2,853,700 |
Mar 6, 2024 | 10.89 | 11.39 | 10.79 | 11.16 | 11.16 | 4,317,800 |
Mar 5, 2024 | 10.85 | 11.08 | 10.68 | 10.80 | 10.80 | 4,536,700 |
Mar 4, 2024 | 12.03 | 12.06 | 10.95 | 10.95 | 10.95 | 7,152,400 |
Mar 1, 2024 | 11.93 | 12.18 | 11.76 | 12.01 | 12.01 | 5,046,300 |
Feb 29, 2024 | 12.45 | 12.55 | 11.86 | 11.91 | 11.91 | 4,614,200 |
Feb 28, 2024 | 12.59 | 13.14 | 12.45 | 12.45 | 12.45 | 4,170,300 |
Feb 27, 2024 | 12.27 | 12.77 | 12.27 | 12.54 | 12.54 | 3,671,700 |
Feb 26, 2024 | 11.95 | 12.22 | 11.82 | 12.19 | 12.19 | 3,597,300 |
Feb 23, 2024 | 12.31 | 12.40 | 11.82 | 12.32 | 12.32 | 3,260,700 |
Feb 22, 2024 | 12.50 | 12.73 | 12.35 | 12.51 | 12.51 | 2,226,500 |
Feb 21, 2024 | 12.71 | 12.96 | 12.33 | 12.46 | 12.46 | 4,385,600 |
Feb 20, 2024 | 12.69 | 12.75 | 12.12 | 12.67 | 12.67 | 3,941,500 |
Feb 16, 2024 | 12.80 | 12.91 | 12.50 | 12.61 | 12.61 | 3,434,100 |
Feb 15, 2024 | 12.15 | 12.77 | 12.12 | 12.55 | 12.55 | 5,040,000 |
Feb 14, 2024 | 11.84 | 12.15 | 11.63 | 12.05 | 12.05 | 3,959,300 |
Feb 13, 2024 | 11.88 | 12.19 | 11.72 | 11.80 | 11.80 | 4,078,000 |
Feb 12, 2024 | 11.80 | 12.36 | 11.65 | 12.11 | 12.11 | 4,384,200 |
Feb 9, 2024 | 12.28 | 12.42 | 11.81 | 11.89 | 11.89 | 5,502,600 |
Feb 8, 2024 | 12.15 | 12.44 | 11.56 | 12.21 | 12.21 | 11,158,000 |
Feb 7, 2024 | 12.50 | 13.39 | 12.14 | 13.25 | 13.25 | 6,694,600 |
Feb 6, 2024 | 13.23 | 13.34 | 12.36 | 12.44 | 12.44 | 7,283,000 |
Feb 5, 2024 | 13.40 | 13.59 | 12.90 | 13.18 | 13.18 | 5,009,200 |
Feb 2, 2024 | 13.10 | 13.64 | 12.93 | 13.19 | 13.19 | 5,544,100 |
Feb 1, 2024 | 15.10 | 15.63 | 12.50 | 13.26 | 13.26 | 26,067,300 |
Jan 31, 2024 | 14.63 | 15.61 | 14.62 | 15.00 | 15.00 | 10,651,700 |
Jan 30, 2024 | 14.25 | 14.90 | 13.90 | 14.83 | 14.83 | 7,610,500 |
Jan 29, 2024 | 14.99 | 15.04 | 13.80 | 14.45 | 14.45 | 17,666,900 |
Jan 26, 2024 | 13.50 | 13.57 | 12.72 | 13.44 | 13.44 | 8,089,900 |
Jan 25, 2024 | 14.02 | 14.12 | 13.35 | 13.80 | 13.80 | 5,939,400 |
Jan 24, 2024 | 13.52 | 14.40 | 13.40 | 14.06 | 14.06 | 7,757,800 |
Jan 23, 2024 | 13.31 | 14.01 | 12.91 | 13.79 | 13.79 | 6,849,700 |
Jan 22, 2024 | 12.90 | 13.58 | 12.60 | 13.14 | 13.14 | 7,401,600 |
Jan 19, 2024 | 13.35 | 13.52 | 12.80 | 12.87 | 12.87 | 10,158,400 |
Jan 18, 2024 | 14.11 | 14.32 | 13.66 | 13.72 | 13.72 | 6,040,100 |
Jan 17, 2024 | 13.37 | 13.96 | 12.94 | 13.89 | 13.89 | 10,621,000 |
Jan 16, 2024 | 14.10 | 14.37 | 13.14 | 13.31 | 13.31 | 8,596,600 |
Jan 12, 2024 | 15.00 | 15.37 | 13.20 | 13.46 | 13.46 | 20,163,600 |
Jan 11, 2024 | 13.10 | 14.02 | 12.85 | 13.72 | 13.72 | 10,255,400 |
Jan 10, 2024 | 12.90 | 13.72 | 12.76 | 12.89 | 12.89 | 8,650,200 |
Jan 9, 2024 | 13.21 | 13.49 | 12.59 | 12.86 | 12.86 | 8,325,400 |
Jan 8, 2024 | 12.95 | 13.72 | 12.35 | 13.67 | 13.67 | 17,984,500 |
Jan 5, 2024 | 13.40 | 15.24 | 13.28 | 14.59 | 14.59 | 21,643,300 |
Jan 4, 2024 | 12.85 | 13.80 | 12.36 | 13.61 | 13.61 | 18,982,400 |
Jan 3, 2024 | 11.53 | 12.55 | 11.13 | 12.26 | 12.26 | 15,071,300 |
Jan 2, 2024 | 10.40 | 11.27 | 10.20 | 11.19 | 11.19 | 10,229,200 |
Dec 29, 2023 | 9.90 | 10.24 | 9.52 | 9.87 | 9.87 | 5,924,500 |
Dec 28, 2023 | 10.07 | 10.38 | 9.75 | 9.77 | 9.77 | 5,333,900 |
Dec 27, 2023 | 10.61 | 10.77 | 9.81 | 10.12 | 10.12 | 7,832,600 |
Dec 26, 2023 | 10.75 | 10.86 | 9.50 | 10.25 | 10.25 | 17,195,100 |
Dec 22, 2023 | 11.00 | 11.94 | 10.87 | 11.58 | 11.58 | 11,950,800 |
Dec 21, 2023 | 10.55 | 10.70 | 10.05 | 10.50 | 10.50 | 7,472,000 |
Dec 20, 2023 | 9.84 | 10.88 | 9.65 | 10.01 | 10.01 | 10,078,600 |
Dec 19, 2023 | 9.80 | 9.80 | 9.26 | 9.65 | 9.65 | 7,924,400 |
Dec 18, 2023 | 10.37 | 10.95 | 9.47 | 9.77 | 9.77 | 13,318,100 |
Dec 15, 2023 | 8.61 | 9.77 | 8.61 | 9.64 | 9.64 | 13,014,700 |
Dec 14, 2023 | 7.73 | 8.30 | 7.71 | 8.17 | 8.17 | 5,987,900 |
Dec 13, 2023 | 7.24 | 7.59 | 6.97 | 7.54 | 7.54 | 4,630,200 |
Dec 12, 2023 | 7.50 | 7.53 | 7.22 | 7.29 | 7.29 | 3,040,400 |
Dec 11, 2023 | 7.28 | 7.71 | 7.27 | 7.62 | 7.62 | 2,898,400 |
Dec 8, 2023 | 7.24 | 7.50 | 7.20 | 7.36 | 7.36 | 2,346,800 |
Dec 7, 2023 | 7.20 | 7.28 | 7.06 | 7.21 | 7.21 | 2,591,100 |
Dec 6, 2023 | 7.36 | 7.53 | 7.21 | 7.26 | 7.26 | 2,991,900 |
Dec 5, 2023 | 7.87 | 7.90 | 7.22 | 7.29 | 7.29 | 4,492,400 |
Dec 4, 2023 | 7.70 | 8.12 | 7.68 | 8.06 | 8.06 | 5,391,300 |
Dec 1, 2023 | 6.93 | 7.68 | 6.80 | 7.62 | 7.62 | 5,327,800 |
Nov 30, 2023 | 6.97 | 7.06 | 6.78 | 7.00 | 7.00 | 3,101,900 |
Nov 29, 2023 | 6.63 | 7.28 | 6.63 | 6.93 | 6.93 | 4,758,900 |
Nov 28, 2023 | 6.55 | 6.69 | 6.39 | 6.59 | 6.59 | 5,147,500 |
Nov 27, 2023 | 6.87 | 6.88 | 6.59 | 6.63 | 6.63 | 3,397,300 |
Nov 24, 2023 | 6.90 | 6.98 | 6.86 | 6.90 | 6.90 | 1,341,400 |
Nov 22, 2023 | 6.99 | 7.04 | 6.86 | 6.90 | 6.90 | 2,939,700 |
Nov 21, 2023 | 6.98 | 7.22 | 6.85 | 6.94 | 6.94 | 3,777,200 |
Nov 20, 2023 | 7.45 | 7.49 | 6.95 | 7.02 | 7.02 | 5,304,300 |
Nov 17, 2023 | 7.06 | 7.62 | 6.88 | 7.62 | 7.62 | 5,311,400 |
Nov 16, 2023 | 7.41 | 7.93 | 7.15 | 7.27 | 7.27 | 6,658,200 |
Nov 15, 2023 | 7.42 | 7.65 | 6.77 | 7.50 | 7.50 | 10,321,800 |
Nov 14, 2023 | 7.29 | 7.88 | 7.26 | 7.80 | 7.80 | 4,995,300 |
Nov 13, 2023 | 7.31 | 7.31 | 7.03 | 7.13 | 7.13 | 2,614,000 |
Nov 10, 2023 | 7.56 | 7.57 | 7.20 | 7.39 | 7.39 | 1,870,300 |
Nov 9, 2023 | 7.45 | 7.58 | 7.38 | 7.50 | 7.50 | 2,014,300 |
Nov 8, 2023 | 7.50 | 7.57 | 7.23 | 7.36 | 7.36 | 2,475,500 |
Nov 7, 2023 | 7.73 | 7.73 | 7.24 | 7.55 | 7.55 | 3,051,600 |
Nov 6, 2023 | 7.91 | 7.92 | 7.67 | 7.74 | 7.74 | 1,706,400 |
Nov 3, 2023 | 7.86 | 7.95 | 7.66 | 7.89 | 7.89 | 3,906,400 |
Nov 2, 2023 | 7.90 | 8.24 | 7.87 | 8.22 | 8.22 | 3,017,500 |
Nov 1, 2023 | 7.74 | 7.89 | 7.65 | 7.74 | 7.74 | 1,563,800 |
Oct 31, 2023 | 7.90 | 7.97 | 7.72 | 7.74 | 7.74 | 1,939,800 |
Oct 30, 2023 | 8.24 | 8.36 | 7.80 | 7.90 | 7.90 | 2,826,000 |
Oct 27, 2023 | 8.80 | 8.83 | 8.09 | 8.14 | 8.14 | 2,341,400 |
Oct 26, 2023 | 8.53 | 8.88 | 8.47 | 8.74 | 8.74 | 2,240,200 |
Oct 25, 2023 | 8.40 | 8.50 | 8.26 | 8.49 | 8.49 | 1,082,200 |
Oct 24, 2023 | 8.16 | 8.68 | 8.15 | 8.51 | 8.51 | 3,829,000 |
Oct 23, 2023 | 8.28 | 8.38 | 8.00 | 8.05 | 8.05 | 3,437,900 |
Oct 20, 2023 | 8.65 | 8.75 | 8.47 | 8.47 | 8.47 | 1,781,400 |
Oct 19, 2023 | 9.06 | 9.08 | 8.65 | 8.75 | 8.75 | 2,851,500 |
Oct 18, 2023 | 9.42 | 9.45 | 9.06 | 9.17 | 9.17 | 1,908,000 |
Oct 17, 2023 | 9.55 | 9.78 | 9.47 | 9.56 | 9.56 | 1,588,900 |
Oct 16, 2023 | 9.62 | 9.83 | 9.58 | 9.69 | 9.69 | 1,645,400 |
Oct 13, 2023 | 9.17 | 9.85 | 9.16 | 9.76 | 9.76 | 3,314,800 |
Oct 12, 2023 | 9.65 | 9.65 | 9.05 | 9.13 | 9.13 | 3,160,600 |
Oct 11, 2023 | 9.53 | 9.66 | 9.43 | 9.54 | 9.54 | 1,590,700 |
Oct 10, 2023 | 9.55 | 9.92 | 9.53 | 9.66 | 9.66 | 1,797,100 |
Oct 9, 2023 | 9.34 | 9.89 | 9.28 | 9.77 | 9.77 | 3,466,600 |
Oct 6, 2023 | 9.21 | 9.82 | 9.17 | 9.77 | 9.77 | 2,214,700 |
Oct 5, 2023 | 9.62 | 9.69 | 9.28 | 9.32 | 9.32 | 1,835,900 |
Oct 4, 2023 | 9.50 | 9.63 | 9.13 | 9.58 | 9.58 | 2,320,700 |
Oct 3, 2023 | 9.78 | 9.84 | 9.49 | 9.54 | 9.54 | 2,635,600 |
Oct 2, 2023 | 10.39 | 10.49 | 9.86 | 9.92 | 9.92 | 2,123,700 |
Sep 29, 2023 | 10.29 | 10.59 | 10.29 | 10.45 | 10.45 | 1,400,700 |
Sep 28, 2023 | 10.16 | 10.44 | 10.06 | 10.33 | 10.33 | 1,565,400 |
Sep 27, 2023 | 10.60 | 10.68 | 10.01 | 10.24 | 10.24 | 3,013,800 |
Sep 26, 2023 | 10.81 | 10.99 | 10.50 | 10.53 | 10.53 | 2,163,400 |
Sep 25, 2023 | 11.20 | 11.23 | 10.67 | 10.89 | 10.89 | 3,624,100 |
Sep 22, 2023 | 11.12 | 11.59 | 11.10 | 11.42 | 11.42 | 2,437,200 |
Sep 21, 2023 | 11.25 | 11.47 | 11.07 | 11.11 | 11.11 | 2,162,300 |
Sep 20, 2023 | 11.89 | 12.02 | 11.43 | 11.43 | 11.43 | 2,209,500 |
Sep 19, 2023 | 11.54 | 11.79 | 11.51 | 11.78 | 11.78 | 2,027,200 |
Sep 18, 2023 | 11.51 | 12.03 | 11.42 | 11.55 | 11.55 | 4,506,700 |
Sep 15, 2023 | 11.30 | 11.44 | 11.00 | 11.00 | 11.00 | 3,425,100 |
Sep 14, 2023 | 11.55 | 11.73 | 11.23 | 11.25 | 11.25 | 2,414,500 |
Sep 13, 2023 | 11.71 | 11.91 | 11.28 | 11.28 | 11.28 | 2,369,500 |
Sep 12, 2023 | 11.35 | 11.71 | 11.32 | 11.61 | 11.61 | 1,275,000 |
Sep 11, 2023 | 11.45 | 11.63 | 11.35 | 11.43 | 11.43 | 1,657,600 |
Sep 8, 2023 | 11.31 | 11.57 | 11.16 | 11.44 | 11.44 | 1,391,300 |
Sep 7, 2023 | 11.55 | 11.60 | 11.30 | 11.35 | 11.35 | 2,340,100 |
Sep 6, 2023 | 11.63 | 11.80 | 11.55 | 11.70 | 11.70 | 1,566,300 |
Sep 5, 2023 | 12.13 | 12.17 | 11.65 | 11.69 | 11.69 | 2,538,500 |
Sep 1, 2023 | 12.24 | 12.51 | 12.22 | 12.24 | 12.24 | 1,704,300 |
Aug 31, 2023 | 12.01 | 12.15 | 11.90 | 12.07 | 12.07 | 2,905,900 |
Aug 30, 2023 | 12.20 | 12.20 | 12.04 | 12.10 | 12.10 | 1,219,400 |
Aug 29, 2023 | 11.80 | 12.24 | 11.73 | 12.20 | 12.20 | 2,008,000 |
Aug 28, 2023 | 11.97 | 12.17 | 11.72 | 11.80 | 11.80 | 1,768,400 |
Aug 25, 2023 | 12.11 | 12.21 | 11.73 | 11.86 | 11.86 | 2,389,000 |
Aug 24, 2023 | 12.35 | 12.40 | 12.11 | 12.18 | 12.18 | 1,863,500 |
Aug 23, 2023 | 12.17 | 12.38 | 12.04 | 12.38 | 12.38 | 1,699,400 |
Aug 22, 2023 | 12.62 | 12.77 | 12.15 | 12.29 | 12.29 | 2,159,600 |
Aug 21, 2023 | 12.22 | 12.64 | 12.20 | 12.62 | 12.62 | 2,099,100 |
Aug 18, 2023 | 12.07 | 12.60 | 11.96 | 12.40 | 12.40 | 2,324,800 |
Aug 17, 2023 | 12.14 | 12.78 | 12.13 | 12.39 | 12.39 | 3,434,300 |
Aug 16, 2023 | 12.59 | 12.74 | 11.95 | 12.06 | 12.06 | 8,744,700 |
Aug 15, 2023 | 13.73 | 13.76 | 13.29 | 13.44 | 13.44 | 3,634,200 |
Aug 14, 2023 | 14.15 | 14.15 | 13.76 | 13.92 | 13.92 | 1,990,100 |
Aug 11, 2023 | 14.00 | 14.38 | 13.90 | 14.26 | 14.26 | 1,424,800 |
Aug 10, 2023 | 14.25 | 14.43 | 14.06 | 14.21 | 14.21 | 1,381,700 |
Aug 9, 2023 | 14.52 | 14.52 | 13.94 | 14.16 | 14.16 | 1,848,800 |
Aug 8, 2023 | 14.20 | 14.69 | 13.84 | 14.52 | 14.52 | 2,003,600 |
Aug 7, 2023 | 15.05 | 15.17 | 14.41 | 14.50 | 14.50 | 2,017,200 |
Aug 4, 2023 | 15.35 | 15.47 | 14.79 | 15.04 | 15.04 | 1,584,400 |
Aug 3, 2023 | 14.72 | 15.41 | 14.65 | 15.37 | 15.37 | 2,765,000 |
Aug 2, 2023 | 14.84 | 14.98 | 14.23 | 14.94 | 14.94 | 2,503,700 |
Aug 1, 2023 | 14.86 | 15.26 | 14.58 | 15.15 | 15.15 | 2,028,800 |
Jul 31, 2023 | 15.22 | 15.39 | 14.83 | 15.14 | 15.14 | 2,599,400 |
Jul 28, 2023 | 14.62 | 15.39 | 14.62 | 15.22 | 15.22 | 3,689,800 |
Jul 27, 2023 | 14.49 | 15.12 | 14.31 | 14.39 | 14.39 | 4,573,400 |
Jul 26, 2023 | 13.54 | 14.27 | 13.52 | 14.20 | 14.20 | 2,475,800 |
Jul 25, 2023 | 14.00 | 14.23 | 13.57 | 13.65 | 13.65 | 2,087,900 |
Jul 24, 2023 | 13.70 | 14.00 | 13.66 | 13.88 | 13.88 | 1,771,100 |
Jul 21, 2023 | 14.35 | 14.43 | 13.65 | 13.77 | 13.77 | 3,018,500 |
Jul 20, 2023 | 14.25 | 14.73 | 14.20 | 14.42 | 14.42 | 3,766,900 |
Jul 19, 2023 | 13.60 | 14.44 | 13.56 | 14.24 | 14.24 | 5,413,900 |
Jul 18, 2023 | 12.83 | 13.55 | 12.81 | 13.38 | 13.38 | 3,544,600 |
Jul 17, 2023 | 12.54 | 12.85 | 12.43 | 12.80 | 12.80 | 2,165,700 |
Jul 14, 2023 | 12.83 | 12.89 | 12.41 | 12.74 | 12.74 | 2,439,800 |
Jul 13, 2023 | 12.94 | 12.99 | 12.52 | 12.78 | 12.78 | 2,820,700 |
Jul 12, 2023 | 13.02 | 13.77 | 12.76 | 12.78 | 12.78 | 5,807,200 |
Jul 11, 2023 | 12.93 | 13.60 | 12.91 | 13.38 | 13.38 | 3,941,800 |
Jul 10, 2023 | 12.80 | 12.95 | 12.62 | 12.75 | 12.75 | 1,593,800 |
Jul 7, 2023 | 12.69 | 13.06 | 12.69 | 12.71 | 12.71 | 2,051,000 |
Jul 6, 2023 | 12.59 | 12.74 | 12.27 | 12.66 | 12.66 | 2,192,600 |
Jul 5, 2023 | 12.74 | 13.08 | 12.63 | 12.84 | 12.84 | 2,222,900 |
Jul 3, 2023 | 12.40 | 13.04 | 12.39 | 12.80 | 12.80 | 2,531,200 |
Jun 30, 2023 | 12.70 | 12.77 | 12.36 | 12.39 | 12.39 | 1,648,300 |
Jun 29, 2023 | 12.74 | 12.87 | 12.56 | 12.56 | 12.56 | 1,590,100 |
Jun 28, 2023 | 12.34 | 12.70 | 12.21 | 12.69 | 12.69 | 2,275,200 |
Jun 27, 2023 | 12.03 | 12.53 | 11.78 | 12.46 | 12.46 | 2,805,800 |
Jun 26, 2023 | 12.10 | 12.24 | 11.94 | 12.09 | 12.09 | 2,206,400 |
Jun 23, 2023 | 12.00 | 12.23 | 11.92 | 12.18 | 12.18 | 1,871,800 |
Jun 22, 2023 | 12.32 | 12.40 | 12.03 | 12.19 | 12.19 | 1,980,300 |
Jun 21, 2023 | 12.42 | 12.63 | 12.30 | 12.34 | 12.34 | 2,163,900 |
Jun 20, 2023 | 12.84 | 13.02 | 12.43 | 12.54 | 12.54 | 3,584,700 |
Jun 16, 2023 | 13.24 | 13.25 | 12.93 | 13.00 | 13.00 | 2,974,400 |
Jun 15, 2023 | 13.33 | 13.53 | 13.14 | 13.39 | 13.39 | 2,071,300 |
Jun 14, 2023 | 13.24 | 13.70 | 13.16 | 13.52 | 13.52 | 3,272,900 |
Jun 13, 2023 | 13.54 | 13.63 | 13.08 | 13.27 | 13.27 | 3,239,800 |
Jun 12, 2023 | 12.95 | 13.23 | 12.63 | 13.22 | 13.22 | 3,677,400 |
Jun 9, 2023 | 13.60 | 13.60 | 12.85 | 12.92 | 12.92 | 5,791,500 |
Jun 8, 2023 | 13.95 | 14.13 | 13.52 | 13.71 | 13.71 | 2,680,200 |
Jun 7, 2023 | 14.00 | 14.23 | 13.72 | 13.73 | 13.73 | 2,365,900 |
Jun 6, 2023 | 13.46 | 14.11 | 13.30 | 13.84 | 13.84 | 2,589,100 |
Jun 5, 2023 | 14.21 | 14.28 | 13.50 | 13.50 | 13.50 | 2,443,200 |
Jun 2, 2023 | 13.56 | 14.56 | 13.56 | 14.19 | 14.19 | 4,638,500 |
Jun 1, 2023 | 12.82 | 13.61 | 12.76 | 13.23 | 13.23 | 4,152,800 |
May 31, 2023 | 13.32 | 13.45 | 12.66 | 12.73 | 12.73 | 5,519,100 |
May 30, 2023 | 13.50 | 13.94 | 13.37 | 13.53 | 13.53 | 4,316,500 |
May 26, 2023 | 14.35 | 14.41 | 13.67 | 13.78 | 13.78 | 2,603,300 |
May 25, 2023 | 14.35 | 14.48 | 14.05 | 14.17 | 14.17 | 3,625,700 |
May 24, 2023 | 14.05 | 14.63 | 13.88 | 14.41 | 14.41 | 5,238,700 |
May 23, 2023 | 13.85 | 14.34 | 12.95 | 14.26 | 14.26 | 12,779,800 |
May 22, 2023 | 16.06 | 16.06 | 14.50 | 14.68 | 14.68 | 16,061,500 |
May 19, 2023 | 17.95 | 17.97 | 17.36 | 17.51 | 17.51 | 2,469,900 |
May 18, 2023 | 17.56 | 17.93 | 17.50 | 17.88 | 17.88 | 1,629,000 |
May 17, 2023 | 17.11 | 17.70 | 17.08 | 17.62 | 17.62 | 2,277,300 |
May 16, 2023 | 17.50 | 17.82 | 16.84 | 16.94 | 16.94 | 3,184,000 |
May 15, 2023 | 17.20 | 17.70 | 16.75 | 17.64 | 17.64 | 3,101,700 |
May 12, 2023 | 17.39 | 17.52 | 17.03 | 17.10 | 17.10 | 1,695,500 |
May 11, 2023 | 17.38 | 17.46 | 17.11 | 17.22 | 17.22 | 2,010,900 |
May 10, 2023 | 17.56 | 17.61 | 17.06 | 17.29 | 17.29 | 2,220,100 |
May 9, 2023 | 17.51 | 17.56 | 17.00 | 17.32 | 17.32 | 2,119,300 |
May 8, 2023 | 17.57 | 17.77 | 17.29 | 17.64 | 17.64 | 2,168,700 |
May 5, 2023 | 16.47 | 17.49 | 16.47 | 17.47 | 17.47 | 3,525,200 |
May 4, 2023 | 16.62 | 16.74 | 16.19 | 16.35 | 16.35 | 3,096,100 |
May 3, 2023 | 16.79 | 17.13 | 16.66 | 16.70 | 16.70 | 2,716,600 |
May 2, 2023 | 16.70 | 16.86 | 16.54 | 16.78 | 16.78 | 2,685,500 |
May 1, 2023 | 17.04 | 17.06 | 16.53 | 16.90 | 16.90 | 3,169,100 |
Apr 28, 2023 | 16.70 | 17.24 | 16.67 | 17.07 | 17.07 | 3,160,200 |
Apr 27, 2023 | 17.04 | 17.09 | 16.69 | 16.77 | 16.77 | 4,360,100 |
Related Tickers
SBLK Star Bulk Carriers Corp.
24.71
+1.19%
GOGL Golden Ocean Group Limited
14.05
+1.66%
MAERSK-B.CO A.P. Møller - Mærsk A/S
10,330.00
+6.17%
HLAG.DE Hapag-Lloyd Aktiengesellschaft
167.80
-1.47%
DAC Danaos Corporation
75.21
+1.66%
GNK Genco Shipping & Trading Limited
21.55
+1.51%
NAT Nordic American Tankers Limited
3.9700
+2.85%
AMKBY A.P. Møller - Mærsk A/S
7.34
+5.61%
DSX Diana Shipping Inc.
2.9500
+1.03%
NMM Navios Maritime Partners L.P.
44.71
+1.73%