NYSE - Delayed Quote • USD
Euronav NV (EURN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:13 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 | 16.78 | 16.99 | 16.65 | 16.85 | 16.85 | 358,900 |
Apr 25, 2024 | 16.45 | 16.59 | 16.35 | 16.42 | 16.42 | 206,200 |
Apr 24, 2024 | 16.58 | 16.66 | 16.40 | 16.42 | 16.42 | 118,700 |
Apr 23, 2024 | 16.34 | 16.63 | 16.27 | 16.56 | 16.56 | 120,300 |
Apr 22, 2024 | 16.30 | 16.41 | 16.21 | 16.29 | 16.29 | 173,200 |
Apr 19, 2024 | 16.15 | 16.41 | 16.11 | 16.35 | 16.35 | 247,800 |
Apr 18, 2024 | 16.39 | 16.45 | 16.25 | 16.37 | 16.37 | 262,600 |
Apr 17, 2024 | 16.48 | 16.63 | 16.46 | 16.50 | 16.50 | 219,200 |
Apr 16, 2024 | 16.28 | 16.48 | 16.11 | 16.46 | 16.46 | 301,900 |
Apr 15, 2024 | 16.30 | 16.41 | 16.18 | 16.18 | 16.18 | 421,000 |
Apr 12, 2024 | 16.56 | 16.66 | 16.22 | 16.28 | 16.28 | 514,900 |
Apr 11, 2024 | 16.48 | 16.73 | 16.41 | 16.58 | 16.58 | 363,600 |
Apr 10, 2024 | 16.53 | 16.56 | 16.28 | 16.41 | 16.41 | 464,100 |
Apr 9, 2024 | 16.62 | 16.97 | 16.41 | 16.61 | 16.61 | 804,200 |
Apr 8, 2024 | 16.99 | 17.05 | 16.55 | 16.59 | 16.59 | 574,400 |
Apr 5, 2024 | 16.80 | 17.09 | 16.80 | 16.98 | 16.98 | 616,300 |
Apr 4, 2024 | 16.92 | 17.01 | 16.77 | 16.77 | 16.77 | 531,300 |
Apr 3, 2024 | 16.72 | 16.87 | 16.66 | 16.87 | 16.87 | 315,300 |
Apr 2, 2024 | 16.71 | 16.73 | 16.60 | 16.61 | 16.61 | 197,400 |
Apr 1, 2024 | 16.67 | 16.70 | 16.58 | 16.61 | 16.61 | 385,800 |
Mar 28, 2024 | 16.50 | 16.69 | 16.46 | 16.63 | 16.63 | 267,600 |
Mar 27, 2024 | 16.28 | 16.45 | 16.27 | 16.45 | 16.45 | 407,500 |
Mar 26, 2024 | 16.25 | 16.42 | 16.17 | 16.41 | 16.41 | 410,600 |
Mar 25, 2024 | 16.01 | 16.33 | 15.93 | 16.23 | 16.23 | 845,300 |
Mar 22, 2024 | 16.10 | 16.30 | 15.97 | 15.98 | 15.98 | 1,569,200 |
Mar 21, 2024 | 14.94 | 16.04 | 14.81 | 16.03 | 16.03 | 5,005,200 |
Mar 20, 2024 | 14.46 | 14.84 | 14.10 | 14.69 | 14.69 | 3,788,800 |
Mar 19, 2024 | 15.25 | 15.88 | 15.25 | 15.40 | 15.40 | 1,384,000 |
Mar 18, 2024 | 16.27 | 16.38 | 15.43 | 15.48 | 15.48 | 1,601,200 |
Mar 15, 2024 | 17.68 | 17.80 | 16.38 | 16.42 | 16.42 | 3,095,400 |
Mar 14, 2024 | 17.75 | 17.86 | 17.73 | 17.85 | 17.85 | 786,200 |
Mar 13, 2024 | 17.80 | 17.83 | 17.66 | 17.75 | 17.75 | 2,995,300 |
Mar 12, 2024 | 17.77 | 17.80 | 17.77 | 17.79 | 17.79 | 444,900 |
Mar 11, 2024 | 17.80 | 17.81 | 17.78 | 17.79 | 17.79 | 503,300 |
Mar 8, 2024 | 17.77 | 17.81 | 17.77 | 17.80 | 17.80 | 1,909,800 |
Mar 7, 2024 | 17.78 | 17.82 | 17.76 | 17.77 | 17.77 | 3,950,300 |
Mar 6, 2024 | 17.72 | 17.80 | 17.72 | 17.79 | 17.79 | 1,737,600 |
Mar 5, 2024 | 17.72 | 17.77 | 17.72 | 17.74 | 17.74 | 1,870,600 |
Mar 4, 2024 | 17.70 | 17.74 | 17.68 | 17.73 | 17.73 | 3,211,400 |
Mar 1, 2024 | 17.71 | 17.75 | 17.64 | 17.64 | 17.64 | 1,060,400 |
Feb 29, 2024 | 17.70 | 17.73 | 17.70 | 17.71 | 17.71 | 1,178,400 |
Feb 28, 2024 | 17.71 | 17.74 | 17.70 | 17.73 | 17.73 | 3,658,300 |
Feb 27, 2024 | 17.72 | 17.74 | 17.67 | 17.70 | 17.70 | 1,870,700 |
Feb 26, 2024 | 17.75 | 17.76 | 17.74 | 17.75 | 17.75 | 877,000 |
Feb 23, 2024 | 17.75 | 17.76 | 17.73 | 17.75 | 17.75 | 705,300 |
Feb 22, 2024 | 17.75 | 17.77 | 17.73 | 17.75 | 17.75 | 1,363,800 |
Feb 21, 2024 | 17.81 | 17.81 | 17.75 | 17.76 | 17.76 | 953,000 |
Feb 20, 2024 | 17.74 | 17.85 | 17.72 | 17.78 | 17.78 | 4,140,500 |
Feb 16, 2024 | 17.75 | 17.77 | 17.74 | 17.74 | 17.74 | 728,300 |
Feb 15, 2024 | 17.74 | 17.80 | 17.73 | 17.77 | 17.77 | 992,600 |
Feb 14, 2024 | 17.81 | 17.82 | 17.72 | 17.76 | 17.76 | 2,475,100 |
Feb 13, 2024 | 17.80 | 17.83 | 17.75 | 17.82 | 17.82 | 1,813,400 |
Feb 12, 2024 | 17.79 | 17.84 | 17.77 | 17.82 | 17.82 | 2,550,500 |
Feb 9, 2024 | 17.79 | 17.81 | 17.76 | 17.81 | 17.81 | 1,205,300 |
Feb 8, 2024 | 17.75 | 17.79 | 17.75 | 17.78 | 17.78 | 2,325,600 |
Feb 7, 2024 | 17.74 | 17.81 | 17.72 | 17.80 | 17.80 | 2,237,500 |
Feb 6, 2024 | 17.71 | 17.75 | 17.70 | 17.75 | 17.75 | 2,098,800 |
Feb 5, 2024 | 17.73 | 17.73 | 17.70 | 17.71 | 17.71 | 1,292,500 |
Feb 2, 2024 | 17.73 | 17.73 | 17.71 | 17.72 | 17.72 | 1,008,500 |
Feb 1, 2024 | 17.74 | 17.78 | 17.68 | 17.73 | 17.73 | 2,393,200 |
Jan 31, 2024 | 17.66 | 17.69 | 17.65 | 17.65 | 17.65 | 1,061,700 |
Jan 30, 2024 | 17.67 | 17.69 | 17.65 | 17.69 | 17.69 | 598,000 |
Jan 29, 2024 | 17.67 | 17.69 | 17.63 | 17.67 | 17.67 | 550,800 |
Jan 26, 2024 | 17.64 | 17.69 | 17.63 | 17.68 | 17.68 | 933,900 |
Jan 25, 2024 | 17.65 | 17.66 | 17.61 | 17.64 | 17.64 | 1,933,900 |
Jan 24, 2024 | 17.65 | 17.73 | 17.62 | 17.62 | 17.62 | 1,260,800 |
Jan 23, 2024 | 17.63 | 17.64 | 17.60 | 17.61 | 17.61 | 966,100 |
Jan 22, 2024 | 17.62 | 17.63 | 17.60 | 17.60 | 17.60 | 1,176,900 |
Jan 19, 2024 | 17.63 | 17.63 | 17.59 | 17.60 | 17.60 | 1,105,500 |
Jan 18, 2024 | 17.62 | 17.62 | 17.59 | 17.61 | 17.61 | 749,500 |
Jan 17, 2024 | 17.58 | 17.63 | 17.56 | 17.61 | 17.61 | 1,307,100 |
Jan 16, 2024 | 17.62 | 17.62 | 17.55 | 17.56 | 17.56 | 1,073,400 |
Jan 12, 2024 | 17.63 | 17.65 | 17.54 | 17.56 | 17.56 | 2,336,200 |
Jan 11, 2024 | 17.60 | 17.63 | 17.59 | 17.60 | 17.60 | 1,356,700 |
Jan 10, 2024 | 17.63 | 17.64 | 17.60 | 17.63 | 17.63 | 1,270,700 |
Jan 9, 2024 | 17.63 | 17.65 | 17.57 | 17.64 | 17.64 | 1,097,000 |
Jan 8, 2024 | 17.62 | 17.65 | 17.58 | 17.61 | 17.61 | 1,016,600 |
Jan 5, 2024 | 17.58 | 17.63 | 17.57 | 17.60 | 17.60 | 1,158,800 |
Jan 4, 2024 | 17.62 | 17.63 | 17.57 | 17.59 | 17.59 | 1,327,100 |
Jan 3, 2024 | 17.62 | 17.65 | 17.59 | 17.61 | 17.61 | 1,178,700 |
Jan 2, 2024 | 17.59 | 17.65 | 17.57 | 17.58 | 17.58 | 1,034,000 |
Dec 29, 2023 | 17.62 | 17.65 | 17.59 | 17.59 | 17.59 | 1,148,200 |
Dec 28, 2023 | 17.61 | 17.70 | 17.61 | 17.62 | 17.62 | 1,169,200 |
Dec 27, 2023 | 17.63 | 17.64 | 17.57 | 17.59 | 17.59 | 926,400 |
Dec 26, 2023 | 17.58 | 17.70 | 17.55 | 17.60 | 17.60 | 2,013,500 |
Dec 22, 2023 | 17.72 | 17.78 | 17.69 | 17.72 | 17.72 | 685,200 |
Dec 21, 2023 | 17.61 | 17.72 | 17.59 | 17.72 | 17.72 | 1,037,100 |
Dec 20, 2023 | 17.61 | 17.67 | 17.59 | 17.61 | 17.61 | 1,619,000 |
Dec 19, 2023 | 17.58 | 17.64 | 17.58 | 17.64 | 17.64 | 2,091,000 |
Dec 18, 2023 | 17.57 | 17.72 | 17.56 | 17.59 | 17.59 | 2,537,000 |
Dec 15, 2023 | 17.51 | 17.60 | 17.51 | 17.54 | 17.54 | 1,773,300 |
Dec 14, 2023 | 17.55 | 17.57 | 17.52 | 17.55 | 17.55 | 1,834,800 |
Dec 13, 2023 | 17.50 | 17.55 | 17.49 | 17.55 | 17.55 | 1,148,600 |
Dec 12, 2023 | 0.57 Dividend | |||||
Dec 12, 2023 | 17.45 | 17.52 | 17.45 | 17.50 | 17.50 | 1,330,900 |
Dec 11, 2023 | 17.96 | 17.96 | 17.91 | 17.94 | 17.37 | 1,873,600 |
Dec 8, 2023 | 17.98 | 17.98 | 17.90 | 17.94 | 17.37 | 1,735,900 |
Dec 7, 2023 | 17.97 | 17.98 | 17.94 | 17.96 | 17.39 | 1,583,200 |
Dec 6, 2023 | 17.97 | 17.98 | 17.94 | 17.95 | 17.38 | 2,846,200 |
Dec 5, 2023 | 17.95 | 18.00 | 17.94 | 17.99 | 17.42 | 1,120,700 |
Dec 4, 2023 | 18.00 | 18.02 | 17.95 | 17.97 | 17.40 | 2,000,300 |
Dec 1, 2023 | 17.97 | 18.02 | 17.97 | 18.00 | 17.43 | 1,388,000 |
Nov 30, 2023 | 17.96 | 18.00 | 17.95 | 17.99 | 17.42 | 1,805,800 |
Nov 29, 2023 | 18.05 | 18.05 | 17.95 | 17.95 | 17.38 | 3,082,500 |
Nov 28, 2023 | 18.16 | 18.17 | 18.13 | 18.14 | 17.56 | 923,100 |
Nov 27, 2023 | 18.13 | 18.17 | 18.07 | 18.13 | 17.55 | 1,947,400 |
Nov 24, 2023 | 18.15 | 18.20 | 18.14 | 18.16 | 17.58 | 708,400 |
Nov 22, 2023 | 18.05 | 18.09 | 18.05 | 18.07 | 17.50 | 1,838,300 |
Nov 21, 2023 | 18.02 | 18.08 | 18.02 | 18.05 | 17.48 | 1,981,200 |
Nov 20, 2023 | 18.03 | 18.06 | 18.00 | 18.03 | 17.46 | 1,043,600 |
Nov 17, 2023 | 18.00 | 18.09 | 18.00 | 18.03 | 17.46 | 1,138,400 |
Nov 16, 2023 | 17.99 | 18.04 | 17.98 | 18.01 | 17.44 | 2,057,600 |
Nov 15, 2023 | 18.08 | 18.12 | 18.00 | 18.00 | 17.43 | 2,431,800 |
Nov 14, 2023 | 18.02 | 18.07 | 17.94 | 18.03 | 17.46 | 2,504,200 |
Nov 13, 2023 | 17.97 | 18.02 | 17.96 | 17.98 | 17.41 | 1,218,600 |
Nov 10, 2023 | 17.94 | 18.03 | 17.94 | 18.01 | 17.44 | 1,518,600 |
Nov 9, 2023 | 17.94 | 18.04 | 17.94 | 17.99 | 17.42 | 2,051,100 |
Nov 8, 2023 | 17.99 | 18.02 | 17.93 | 17.97 | 17.40 | 2,093,900 |
Nov 7, 2023 | 17.89 | 18.06 | 17.78 | 17.96 | 17.39 | 2,011,100 |
Nov 6, 2023 | 18.06 | 18.06 | 17.88 | 17.95 | 17.38 | 1,476,000 |
Nov 3, 2023 | 18.00 | 18.14 | 18.00 | 18.13 | 17.55 | 2,395,400 |
Nov 2, 2023 | 17.97 | 18.10 | 17.88 | 18.08 | 17.51 | 2,253,800 |
Nov 1, 2023 | 17.84 | 18.02 | 17.83 | 17.95 | 17.38 | 1,932,700 |
Oct 31, 2023 | 17.81 | 17.88 | 17.81 | 17.83 | 17.26 | 1,383,200 |
Oct 30, 2023 | 17.94 | 17.94 | 17.82 | 17.84 | 17.27 | 1,395,600 |
Oct 27, 2023 | 17.89 | 17.89 | 17.83 | 17.87 | 17.30 | 1,336,800 |
Oct 26, 2023 | 17.84 | 17.88 | 17.81 | 17.86 | 17.29 | 1,478,100 |
Oct 25, 2023 | 17.82 | 17.91 | 17.82 | 17.87 | 17.30 | 1,210,300 |
Oct 24, 2023 | 17.81 | 17.90 | 17.80 | 17.84 | 17.27 | 1,301,100 |
Oct 23, 2023 | 17.80 | 17.86 | 17.78 | 17.80 | 17.23 | 1,822,800 |
Oct 20, 2023 | 17.83 | 17.90 | 17.78 | 17.80 | 17.23 | 1,617,000 |
Oct 19, 2023 | 17.83 | 17.88 | 17.77 | 17.79 | 17.22 | 1,162,400 |
Oct 18, 2023 | 17.80 | 17.91 | 17.74 | 17.91 | 17.34 | 2,653,300 |
Oct 17, 2023 | 17.82 | 17.92 | 17.77 | 17.82 | 17.25 | 933,400 |
Oct 16, 2023 | 17.78 | 17.84 | 17.76 | 17.81 | 17.24 | 4,557,900 |
Oct 13, 2023 | 17.75 | 17.91 | 17.75 | 17.83 | 17.26 | 4,425,200 |
Oct 12, 2023 | 17.83 | 17.90 | 17.79 | 17.85 | 17.28 | 2,368,300 |
Oct 11, 2023 | 17.71 | 17.95 | 17.67 | 17.89 | 17.32 | 3,654,500 |
Oct 10, 2023 | 17.67 | 17.75 | 17.65 | 17.75 | 17.19 | 4,156,800 |
Oct 9, 2023 | 17.62 | 17.75 | 17.62 | 17.69 | 17.13 | 7,825,500 |
Oct 6, 2023 | 17.21 | 17.37 | 17.13 | 17.25 | 16.70 | 4,429,600 |
Oct 5, 2023 | 17.15 | 17.70 | 16.88 | 17.29 | 16.74 | 11,492,400 |
Oct 4, 2023 | 14.90 | 14.90 | 14.45 | 14.77 | 14.30 | 1,689,700 |
Oct 3, 2023 | 15.28 | 15.46 | 14.93 | 15.16 | 14.68 | 2,002,100 |
Oct 2, 2023 | 15.88 | 16.10 | 15.43 | 15.44 | 14.95 | 2,802,200 |
Sep 29, 2023 | 17.14 | 17.14 | 15.68 | 16.43 | 15.91 | 5,204,900 |
Sep 28, 2023 | 17.18 | 17.51 | 17.01 | 17.48 | 16.92 | 824,200 |
Sep 27, 2023 | 17.53 | 17.80 | 17.20 | 17.46 | 16.91 | 1,022,200 |
Sep 26, 2023 | 17.29 | 17.59 | 17.14 | 17.43 | 16.88 | 2,176,800 |
Sep 25, 2023 | 17.00 | 17.38 | 16.85 | 17.29 | 16.74 | 1,615,300 |
Sep 22, 2023 | 17.68 | 17.89 | 17.21 | 17.21 | 16.66 | 2,681,000 |
Sep 21, 2023 | 16.74 | 17.31 | 16.44 | 17.20 | 16.65 | 3,475,100 |
Sep 20, 2023 | 16.39 | 16.90 | 16.37 | 16.57 | 16.04 | 969,300 |
Sep 19, 2023 | 16.67 | 16.79 | 16.19 | 16.20 | 15.69 | 730,600 |
Sep 18, 2023 | 15.76 | 16.47 | 15.71 | 16.31 | 15.79 | 1,370,600 |
Sep 15, 2023 | 15.44 | 15.81 | 15.41 | 15.68 | 15.18 | 1,123,200 |
Sep 14, 2023 | 15.46 | 15.85 | 15.41 | 15.49 | 15.00 | 1,090,800 |
Sep 13, 2023 | 15.43 | 15.49 | 15.03 | 15.16 | 14.68 | 653,700 |
Sep 12, 2023 | 15.21 | 15.58 | 15.20 | 15.46 | 14.97 | 783,900 |
Sep 11, 2023 | 15.59 | 15.62 | 15.13 | 15.26 | 14.78 | 1,163,200 |
Sep 8, 2023 | 15.28 | 15.59 | 15.24 | 15.58 | 15.08 | 839,000 |
Sep 7, 2023 | 15.40 | 15.46 | 15.20 | 15.33 | 14.84 | 960,800 |
Sep 6, 2023 | 0.80 Dividend | |||||
Sep 6, 2023 | 15.65 | 15.83 | 15.47 | 15.57 | 15.08 | 919,700 |
Sep 5, 2023 | 16.78 | 16.78 | 16.29 | 16.35 | 15.06 | 1,625,500 |
Sep 1, 2023 | 17.23 | 17.23 | 16.83 | 17.11 | 15.76 | 1,150,300 |
Aug 31, 2023 | 17.65 | 17.66 | 17.05 | 17.22 | 15.86 | 1,864,000 |
Aug 30, 2023 | 17.98 | 17.98 | 17.64 | 17.86 | 16.45 | 1,612,300 |
Aug 29, 2023 | 17.90 | 18.10 | 17.71 | 18.08 | 16.65 | 762,000 |
Aug 28, 2023 | 18.19 | 18.30 | 17.82 | 17.91 | 16.49 | 673,600 |
Aug 25, 2023 | 18.06 | 18.15 | 17.78 | 18.02 | 16.59 | 896,000 |
Aug 24, 2023 | 18.13 | 18.39 | 17.85 | 17.87 | 16.46 | 830,800 |
Aug 23, 2023 | 17.98 | 18.18 | 17.72 | 17.98 | 16.56 | 1,228,400 |
Aug 22, 2023 | 18.31 | 18.42 | 18.16 | 18.16 | 16.72 | 825,400 |
Aug 21, 2023 | 18.45 | 18.48 | 18.04 | 18.37 | 16.92 | 742,500 |
Aug 18, 2023 | 17.81 | 18.50 | 17.78 | 18.44 | 16.98 | 1,223,000 |
Aug 17, 2023 | 18.13 | 18.34 | 17.92 | 18.16 | 16.72 | 1,424,900 |
Aug 16, 2023 | 18.17 | 18.37 | 17.76 | 17.78 | 16.37 | 2,172,000 |
Aug 15, 2023 | 17.91 | 17.92 | 17.51 | 17.55 | 16.16 | 983,500 |
Aug 14, 2023 | 17.71 | 17.76 | 17.46 | 17.63 | 16.23 | 796,400 |
Aug 11, 2023 | 17.65 | 17.80 | 17.58 | 17.60 | 16.21 | 919,400 |
Aug 10, 2023 | 17.64 | 17.83 | 17.32 | 17.40 | 16.02 | 1,003,300 |
Aug 9, 2023 | 17.48 | 17.71 | 17.35 | 17.44 | 16.06 | 950,100 |
Aug 8, 2023 | 17.02 | 17.46 | 16.90 | 17.20 | 15.84 | 1,604,300 |
Aug 7, 2023 | 17.25 | 17.25 | 16.84 | 16.89 | 15.55 | 803,700 |
Aug 4, 2023 | 17.50 | 17.51 | 17.03 | 17.07 | 15.72 | 1,458,300 |
Aug 3, 2023 | 16.64 | 17.43 | 16.64 | 16.94 | 15.60 | 1,697,900 |
Aug 2, 2023 | 16.16 | 16.31 | 15.91 | 16.24 | 14.95 | 746,700 |
Aug 1, 2023 | 16.44 | 16.46 | 16.20 | 16.25 | 14.96 | 614,900 |
Jul 31, 2023 | 16.36 | 16.68 | 16.24 | 16.51 | 15.20 | 944,800 |
Jul 28, 2023 | 15.55 | 15.82 | 15.50 | 15.78 | 14.53 | 809,300 |
Jul 27, 2023 | 15.51 | 15.67 | 15.36 | 15.38 | 14.16 | 1,375,100 |
Jul 26, 2023 | 15.50 | 15.65 | 15.36 | 15.51 | 14.28 | 637,500 |
Jul 25, 2023 | 15.24 | 15.89 | 15.23 | 15.72 | 14.48 | 1,034,400 |
Jul 24, 2023 | 14.83 | 15.21 | 14.81 | 15.20 | 14.00 | 637,900 |
Jul 21, 2023 | 15.05 | 15.05 | 14.74 | 14.79 | 13.62 | 693,100 |
Jul 20, 2023 | 14.95 | 15.05 | 14.82 | 15.01 | 13.82 | 668,100 |
Jul 19, 2023 | 15.10 | 15.19 | 14.89 | 14.98 | 13.79 | 1,105,900 |
Jul 18, 2023 | 15.15 | 15.25 | 15.02 | 15.04 | 13.85 | 558,100 |
Jul 17, 2023 | 15.14 | 15.30 | 15.08 | 15.18 | 13.98 | 556,500 |
Jul 14, 2023 | 15.67 | 15.67 | 15.20 | 15.20 | 14.00 | 655,800 |
Jul 13, 2023 | 15.92 | 15.98 | 15.78 | 15.80 | 14.55 | 818,700 |
Jul 12, 2023 | 15.92 | 16.01 | 15.62 | 15.69 | 14.45 | 879,600 |
Jul 11, 2023 | 15.36 | 15.65 | 15.31 | 15.60 | 14.37 | 806,100 |
Jul 10, 2023 | 15.18 | 15.40 | 15.05 | 15.24 | 14.03 | 1,005,000 |
Jul 7, 2023 | 14.91 | 15.19 | 14.87 | 15.10 | 13.90 | 972,200 |
Jul 6, 2023 | 15.09 | 15.27 | 14.84 | 14.88 | 13.70 | 1,377,800 |
Jul 5, 2023 | 15.25 | 15.55 | 15.06 | 15.37 | 14.15 | 1,017,700 |
Jul 3, 2023 | 15.46 | 15.73 | 15.34 | 15.35 | 14.14 | 477,300 |
Jun 30, 2023 | 15.32 | 15.40 | 15.15 | 15.22 | 14.02 | 1,061,200 |
Jun 29, 2023 | 14.81 | 15.23 | 14.80 | 14.97 | 13.79 | 1,982,500 |
Jun 28, 2023 | 14.90 | 14.98 | 14.71 | 14.77 | 13.60 | 785,700 |
Jun 27, 2023 | 15.06 | 15.23 | 14.97 | 14.97 | 13.79 | 1,033,700 |
Jun 26, 2023 | 15.50 | 15.51 | 15.09 | 15.09 | 13.90 | 586,200 |
Jun 23, 2023 | 15.70 | 15.85 | 15.52 | 15.59 | 14.36 | 951,300 |
Jun 22, 2023 | 16.00 | 16.24 | 15.81 | 16.24 | 14.95 | 1,119,700 |
Jun 21, 2023 | 16.23 | 16.42 | 16.11 | 16.16 | 14.88 | 1,026,900 |
Jun 20, 2023 | 16.27 | 16.27 | 15.65 | 16.07 | 14.80 | 1,403,900 |
Jun 16, 2023 | 16.34 | 16.45 | 16.20 | 16.42 | 15.12 | 1,623,400 |
Jun 15, 2023 | 16.43 | 16.62 | 16.27 | 16.44 | 15.14 | 1,670,100 |
Jun 14, 2023 | 16.15 | 16.49 | 16.10 | 16.19 | 14.91 | 2,199,400 |
Jun 13, 2023 | 16.24 | 16.61 | 15.53 | 15.84 | 14.59 | 3,777,800 |
Jun 12, 2023 | 16.47 | 16.88 | 15.89 | 15.97 | 14.71 | 3,858,700 |
Jun 9, 2023 | 16.34 | 16.49 | 16.08 | 16.31 | 15.02 | 1,914,600 |
Jun 8, 2023 | 0.70 Dividend | |||||
Jun 8, 2023 | 15.64 | 16.36 | 15.56 | 16.04 | 14.77 | 3,308,600 |
Jun 7, 2023 | 15.91 | 16.38 | 15.62 | 16.30 | 14.37 | 2,711,800 |
Jun 6, 2023 | 15.08 | 16.03 | 15.03 | 15.99 | 14.09 | 3,313,100 |
Jun 5, 2023 | 15.46 | 15.60 | 15.26 | 15.39 | 13.56 | 1,961,900 |
Jun 2, 2023 | 15.64 | 16.25 | 15.64 | 15.96 | 14.07 | 2,701,500 |
Jun 1, 2023 | 1.10 Dividend | |||||
Jun 1, 2023 | 14.92 | 15.26 | 14.79 | 15.16 | 13.36 | 2,869,000 |
May 31, 2023 | 15.30 | 16.11 | 15.15 | 15.44 | 12.64 | 6,583,600 |
May 30, 2023 | 15.90 | 15.96 | 15.51 | 15.95 | 13.06 | 2,167,700 |
May 26, 2023 | 15.87 | 15.97 | 15.59 | 15.85 | 12.97 | 997,200 |
May 25, 2023 | 15.95 | 16.04 | 15.56 | 15.59 | 12.76 | 1,358,100 |
May 24, 2023 | 15.86 | 16.14 | 15.75 | 16.00 | 13.10 | 1,113,200 |
May 23, 2023 | 16.38 | 16.43 | 16.01 | 16.04 | 13.13 | 906,400 |
May 22, 2023 | 16.66 | 16.82 | 16.44 | 16.51 | 13.51 | 1,018,800 |
May 19, 2023 | 16.49 | 17.08 | 16.44 | 16.77 | 13.73 | 1,018,400 |
May 18, 2023 | 16.18 | 16.25 | 15.77 | 16.17 | 13.24 | 1,188,800 |
May 17, 2023 | 16.56 | 16.66 | 16.30 | 16.38 | 13.41 | 1,046,900 |
May 16, 2023 | 16.12 | 16.84 | 16.07 | 16.64 | 13.62 | 1,820,200 |
May 15, 2023 | 16.38 | 16.44 | 15.89 | 16.16 | 13.23 | 1,156,200 |
May 12, 2023 | 16.73 | 16.89 | 16.22 | 16.22 | 13.28 | 1,309,100 |
May 11, 2023 | 15.94 | 16.79 | 15.84 | 16.51 | 13.51 | 1,574,100 |
May 10, 2023 | 15.63 | 15.80 | 15.37 | 15.72 | 12.87 | 896,900 |
May 9, 2023 | 15.26 | 15.62 | 15.16 | 15.53 | 12.71 | 822,800 |
May 8, 2023 | 15.69 | 15.71 | 15.39 | 15.58 | 12.75 | 784,000 |
May 5, 2023 | 15.62 | 16.06 | 15.62 | 15.84 | 12.97 | 1,096,500 |
May 4, 2023 | 15.42 | 15.77 | 15.30 | 15.54 | 12.72 | 1,131,800 |
May 3, 2023 | 16.13 | 16.13 | 15.71 | 15.81 | 12.94 | 1,037,400 |
May 2, 2023 | 16.78 | 16.78 | 16.01 | 16.30 | 13.34 | 1,437,100 |
May 1, 2023 | 17.18 | 17.24 | 16.87 | 16.94 | 13.87 | 590,800 |
Apr 28, 2023 | 16.80 | 17.31 | 16.72 | 17.20 | 14.08 | 624,800 |
Apr 27, 2023 | 16.78 | 17.19 | 16.67 | 17.02 | 13.93 | 894,600 |
Related Tickers
TRMD TORM plc
34.65
+1.82%
INSW International Seaways, Inc.
55.13
+1.01%
DHT DHT Holdings, Inc.
11.51
+0.26%
FRO Frontline plc
23.80
+1.54%
TNP Tsakos Energy Navigation Limited
25.91
+2.21%
STNG Scorpio Tankers Inc.
72.77
+1.34%
CLCO Cool Company Ltd.
10.96
+1.29%
TNK Teekay Tankers Ltd.
58.66
+0.91%
LPG Dorian LPG Ltd.
41.78
+1.21%
OSG Overseas Shipholding Group, Inc.
6.03
-0.50%