NYSE - Nasdaq Real Time Price • USD
Dorian LPG Ltd. (LPG)
As of 9:55 AM EDT. Market Open.
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 | 41.46 | 42.33 | 41.39 | 41.90 | 41.90 | 60,008 |
Apr 25, 2024 | 41.64 | 41.96 | 39.91 | 41.28 | 41.28 | 866,100 |
Apr 24, 2024 | 42.04 | 42.75 | 41.68 | 41.81 | 41.81 | 598,500 |
Apr 23, 2024 | 40.78 | 41.82 | 39.78 | 41.74 | 41.74 | 793,100 |
Apr 22, 2024 | 39.77 | 40.96 | 39.43 | 40.89 | 40.89 | 520,500 |
Apr 19, 2024 | 39.34 | 40.18 | 39.32 | 39.80 | 39.80 | 586,900 |
Apr 18, 2024 | 40.20 | 40.53 | 39.27 | 39.46 | 39.46 | 546,400 |
Apr 17, 2024 | 40.00 | 41.13 | 39.70 | 40.29 | 40.29 | 683,700 |
Apr 16, 2024 | 38.89 | 39.61 | 38.15 | 39.09 | 39.09 | 479,300 |
Apr 15, 2024 | 39.51 | 40.46 | 38.82 | 39.06 | 39.06 | 600,600 |
Apr 12, 2024 | 40.25 | 40.40 | 39.13 | 39.35 | 39.35 | 487,600 |
Apr 11, 2024 | 39.22 | 39.90 | 38.98 | 39.83 | 39.83 | 464,000 |
Apr 10, 2024 | 38.72 | 39.12 | 37.54 | 38.64 | 38.64 | 496,700 |
Apr 9, 2024 | 40.14 | 40.28 | 38.71 | 38.81 | 38.81 | 704,400 |
Apr 8, 2024 | 40.13 | 40.40 | 38.79 | 40.04 | 40.04 | 814,000 |
Apr 5, 2024 | 39.77 | 40.55 | 38.93 | 40.06 | 40.06 | 742,200 |
Apr 4, 2024 | 42.24 | 42.28 | 39.61 | 39.80 | 39.80 | 1,327,000 |
Apr 3, 2024 | 40.93 | 42.31 | 40.13 | 42.20 | 42.20 | 876,400 |
Apr 2, 2024 | 40.70 | 41.22 | 39.70 | 40.83 | 40.83 | 1,107,900 |
Apr 1, 2024 | 38.50 | 41.10 | 38.46 | 40.87 | 40.87 | 1,874,000 |
Mar 28, 2024 | 37.69 | 38.47 | 37.54 | 38.46 | 38.46 | 696,700 |
Mar 27, 2024 | 37.31 | 37.58 | 36.87 | 37.45 | 37.45 | 411,000 |
Mar 26, 2024 | 37.84 | 38.14 | 36.63 | 37.01 | 37.01 | 574,100 |
Mar 25, 2024 | 37.70 | 38.60 | 37.43 | 37.67 | 37.67 | 558,300 |
Mar 22, 2024 | 38.16 | 38.72 | 37.90 | 38.04 | 38.04 | 630,300 |
Mar 21, 2024 | 37.46 | 38.43 | 37.40 | 38.25 | 38.25 | 659,900 |
Mar 20, 2024 | 37.33 | 37.41 | 36.38 | 37.32 | 37.32 | 565,900 |
Mar 19, 2024 | 36.82 | 37.71 | 36.68 | 37.68 | 37.68 | 440,700 |
Mar 18, 2024 | 37.55 | 37.70 | 37.01 | 37.19 | 37.19 | 554,300 |
Mar 15, 2024 | 37.24 | 38.08 | 37.24 | 37.71 | 37.71 | 2,110,200 |
Mar 14, 2024 | 38.00 | 38.15 | 37.02 | 37.39 | 37.39 | 558,200 |
Mar 13, 2024 | 38.04 | 38.56 | 37.85 | 37.89 | 37.89 | 647,100 |
Mar 12, 2024 | 38.21 | 38.97 | 37.59 | 37.63 | 37.63 | 704,400 |
Mar 11, 2024 | 37.38 | 37.95 | 36.88 | 37.78 | 37.78 | 646,800 |
Mar 8, 2024 | 37.80 | 38.45 | 37.06 | 37.58 | 37.58 | 769,700 |
Mar 7, 2024 | 36.69 | 37.83 | 36.47 | 37.62 | 37.62 | 614,200 |
Mar 6, 2024 | 36.58 | 36.79 | 35.82 | 36.56 | 36.56 | 648,200 |
Mar 5, 2024 | 34.60 | 36.59 | 34.53 | 36.12 | 36.12 | 892,800 |
Mar 4, 2024 | 36.21 | 36.25 | 34.73 | 34.93 | 34.93 | 1,052,700 |
Mar 1, 2024 | 36.58 | 36.90 | 35.95 | 36.23 | 36.23 | 771,500 |
Feb 29, 2024 | 35.70 | 36.80 | 35.70 | 36.15 | 36.15 | 762,500 |
Feb 28, 2024 | 35.59 | 36.76 | 35.59 | 36.12 | 36.12 | 573,500 |
Feb 27, 2024 | 36.23 | 36.24 | 35.01 | 35.58 | 35.58 | 708,800 |
Feb 26, 2024 | 36.00 | 37.45 | 35.79 | 36.23 | 36.23 | 790,100 |
Feb 23, 2024 | 35.43 | 36.17 | 34.85 | 35.85 | 35.85 | 570,900 |
Feb 22, 2024 | 35.20 | 35.99 | 34.70 | 35.66 | 35.66 | 751,700 |
Feb 21, 2024 | 34.14 | 35.62 | 34.14 | 35.33 | 35.33 | 923,000 |
Feb 20, 2024 | 34.95 | 34.97 | 33.03 | 33.86 | 33.86 | 1,159,800 |
Feb 16, 2024 | 35.64 | 36.26 | 34.78 | 34.99 | 34.99 | 772,800 |
Feb 15, 2024 | 35.00 | 35.69 | 34.50 | 35.40 | 35.40 | 1,119,500 |
Feb 14, 2024 | 36.20 | 36.31 | 35.59 | 36.16 | 36.16 | 631,800 |
Feb 13, 2024 | 35.28 | 35.54 | 34.82 | 35.48 | 35.48 | 577,200 |
Feb 12, 2024 | 35.15 | 36.36 | 35.15 | 35.71 | 35.71 | 939,500 |
Feb 9, 2024 | 36.10 | 36.34 | 34.77 | 35.00 | 35.00 | 938,700 |
Feb 8, 2024 | 35.72 | 36.15 | 35.50 | 36.03 | 36.03 | 776,800 |
Feb 7, 2024 | 35.50 | 35.98 | 35.13 | 35.78 | 35.78 | 1,077,100 |
Feb 6, 2024 | 34.93 | 36.56 | 34.90 | 35.88 | 35.88 | 1,507,200 |
Feb 5, 2024 | 35.17 | 35.83 | 34.43 | 34.93 | 34.93 | 1,799,000 |
Feb 2, 2024 | 1.00 Dividend | |||||
Feb 2, 2024 | 37.10 | 37.44 | 35.04 | 35.56 | 35.56 | 1,754,400 |
Feb 1, 2024 | 38.58 | 40.03 | 35.86 | 38.13 | 37.13 | 2,657,400 |
Jan 31, 2024 | 38.22 | 38.40 | 37.03 | 37.44 | 36.46 | 1,587,000 |
Jan 30, 2024 | 38.50 | 39.01 | 37.75 | 38.88 | 37.86 | 1,274,100 |
Jan 29, 2024 | 39.47 | 39.60 | 38.08 | 38.71 | 37.69 | 1,155,900 |
Jan 26, 2024 | 40.25 | 40.25 | 38.07 | 39.33 | 38.30 | 2,052,400 |
Jan 25, 2024 | 41.81 | 42.05 | 39.75 | 41.06 | 39.98 | 1,660,100 |
Jan 24, 2024 | 42.04 | 42.71 | 41.77 | 42.47 | 41.36 | 804,400 |
Jan 23, 2024 | 40.35 | 41.03 | 39.00 | 40.85 | 39.78 | 984,400 |
Jan 22, 2024 | 41.67 | 42.47 | 40.90 | 40.97 | 39.90 | 777,800 |
Jan 19, 2024 | 41.65 | 42.17 | 41.02 | 41.92 | 40.82 | 992,300 |
Jan 18, 2024 | 41.89 | 42.00 | 40.28 | 41.33 | 40.25 | 1,173,600 |
Jan 17, 2024 | 40.62 | 42.81 | 40.09 | 42.06 | 40.96 | 1,450,000 |
Jan 16, 2024 | 43.03 | 43.42 | 40.87 | 40.98 | 39.91 | 982,700 |
Jan 12, 2024 | 42.38 | 43.30 | 41.69 | 42.53 | 41.41 | 982,100 |
Jan 11, 2024 | 42.27 | 42.50 | 39.40 | 41.22 | 40.14 | 2,250,800 |
Jan 10, 2024 | 46.25 | 46.34 | 43.50 | 44.06 | 42.90 | 1,131,200 |
Jan 9, 2024 | 47.50 | 47.76 | 44.70 | 45.95 | 44.74 | 1,183,900 |
Jan 8, 2024 | 47.08 | 47.54 | 45.05 | 47.44 | 46.20 | 1,140,100 |
Jan 5, 2024 | 47.45 | 49.54 | 47.05 | 47.80 | 46.55 | 1,495,900 |
Jan 4, 2024 | 46.65 | 49.32 | 46.50 | 46.85 | 45.62 | 1,331,500 |
Jan 3, 2024 | 43.55 | 46.08 | 43.26 | 45.55 | 44.36 | 673,900 |
Jan 2, 2024 | 44.52 | 45.25 | 42.84 | 43.76 | 42.61 | 661,800 |
Dec 29, 2023 | 44.40 | 44.41 | 43.13 | 43.87 | 42.72 | 691,800 |
Dec 28, 2023 | 45.72 | 45.88 | 44.23 | 44.29 | 43.13 | 536,900 |
Dec 27, 2023 | 46.11 | 46.60 | 45.10 | 45.83 | 44.63 | 563,400 |
Dec 26, 2023 | 46.70 | 46.81 | 45.37 | 46.33 | 45.11 | 491,800 |
Dec 22, 2023 | 45.91 | 47.19 | 45.72 | 46.44 | 45.22 | 550,200 |
Dec 21, 2023 | 44.84 | 45.80 | 44.41 | 45.56 | 44.37 | 540,200 |
Dec 20, 2023 | 44.11 | 45.86 | 44.00 | 44.54 | 43.37 | 1,024,300 |
Dec 19, 2023 | 43.76 | 44.71 | 43.50 | 44.49 | 43.32 | 618,000 |
Dec 18, 2023 | 43.49 | 44.54 | 42.50 | 43.63 | 42.49 | 930,700 |
Dec 15, 2023 | 40.76 | 43.07 | 40.76 | 42.78 | 41.66 | 1,985,800 |
Dec 14, 2023 | 39.67 | 41.02 | 38.87 | 40.68 | 39.61 | 1,055,500 |
Dec 13, 2023 | 38.46 | 39.64 | 37.88 | 39.48 | 38.44 | 865,100 |
Dec 12, 2023 | 37.13 | 38.52 | 36.43 | 38.00 | 37.00 | 1,085,700 |
Dec 11, 2023 | 38.71 | 38.73 | 37.15 | 37.55 | 36.57 | 1,317,700 |
Dec 8, 2023 | 38.76 | 39.65 | 38.62 | 39.36 | 38.33 | 1,040,000 |
Dec 7, 2023 | 42.25 | 42.31 | 37.42 | 38.69 | 37.68 | 2,009,100 |
Dec 6, 2023 | 43.93 | 44.53 | 42.28 | 42.47 | 41.36 | 751,800 |
Dec 5, 2023 | 44.25 | 45.06 | 44.00 | 44.04 | 42.89 | 629,800 |
Dec 4, 2023 | 43.73 | 44.90 | 43.55 | 44.25 | 43.09 | 783,800 |
Dec 1, 2023 | 42.38 | 43.97 | 42.20 | 43.74 | 42.59 | 765,800 |
Nov 30, 2023 | 41.65 | 42.60 | 41.33 | 42.36 | 41.25 | 959,000 |
Nov 29, 2023 | 42.22 | 42.40 | 40.19 | 41.65 | 40.56 | 1,337,800 |
Nov 28, 2023 | 44.10 | 44.14 | 42.06 | 42.23 | 41.12 | 1,090,100 |
Nov 27, 2023 | 44.20 | 44.33 | 43.29 | 44.14 | 42.98 | 935,200 |
Nov 24, 2023 | 42.35 | 44.33 | 42.35 | 44.05 | 42.89 | 502,300 |
Nov 22, 2023 | 41.86 | 42.31 | 41.11 | 42.30 | 41.19 | 820,200 |
Nov 21, 2023 | 42.37 | 42.46 | 41.46 | 41.99 | 40.89 | 760,400 |
Nov 20, 2023 | 39.40 | 43.12 | 39.40 | 42.72 | 41.60 | 1,669,300 |
Nov 17, 2023 | 37.49 | 39.90 | 37.49 | 39.09 | 38.06 | 1,152,900 |
Nov 16, 2023 | 37.03 | 37.88 | 37.03 | 37.37 | 36.39 | 466,900 |
Nov 15, 2023 | 37.03 | 38.10 | 36.73 | 37.21 | 36.23 | 785,000 |
Nov 14, 2023 | 37.50 | 37.58 | 36.18 | 37.00 | 36.03 | 885,000 |
Nov 13, 2023 | 36.50 | 37.68 | 36.48 | 37.32 | 36.34 | 988,500 |
Nov 10, 2023 | 35.50 | 36.46 | 35.13 | 36.19 | 35.24 | 712,000 |
Nov 9, 2023 | 36.34 | 36.47 | 35.12 | 35.38 | 34.45 | 554,800 |
Nov 8, 2023 | 36.80 | 36.86 | 35.43 | 35.80 | 34.86 | 865,500 |
Nov 7, 2023 | 37.38 | 37.95 | 36.88 | 36.98 | 36.01 | 945,700 |
Nov 6, 2023 | 38.00 | 38.15 | 36.83 | 37.72 | 36.73 | 1,384,900 |
Nov 3, 2023 | 37.63 | 38.24 | 35.76 | 38.07 | 37.07 | 1,545,700 |
Nov 2, 2023 | 35.44 | 39.15 | 35.07 | 38.79 | 37.77 | 1,881,300 |
Nov 1, 2023 | 32.56 | 35.23 | 32.49 | 34.77 | 33.86 | 1,351,200 |
Oct 31, 2023 | 30.61 | 32.02 | 30.61 | 31.97 | 31.13 | 850,400 |
Oct 30, 2023 | 31.67 | 31.67 | 30.06 | 30.37 | 29.57 | 650,500 |
Oct 27, 2023 | 31.90 | 32.06 | 31.14 | 31.52 | 30.69 | 488,400 |
Oct 26, 2023 | 31.24 | 32.08 | 30.80 | 31.75 | 30.92 | 1,069,100 |
Oct 25, 2023 | 31.16 | 31.50 | 31.00 | 31.22 | 30.40 | 684,600 |
Oct 24, 2023 | 30.48 | 31.38 | 30.48 | 31.16 | 30.34 | 695,600 |
Oct 23, 2023 | 30.03 | 30.95 | 29.37 | 30.40 | 29.60 | 724,600 |
Oct 20, 2023 | 29.62 | 30.36 | 29.26 | 30.05 | 29.26 | 753,400 |
Oct 19, 2023 | 1.00 Dividend | |||||
Oct 19, 2023 | 29.93 | 30.36 | 29.44 | 29.62 | 28.84 | 870,600 |
Oct 18, 2023 | 31.02 | 31.91 | 30.95 | 31.15 | 29.36 | 1,225,800 |
Oct 17, 2023 | 31.05 | 31.67 | 30.76 | 31.07 | 29.28 | 742,600 |
Oct 16, 2023 | 31.45 | 32.09 | 30.58 | 30.98 | 29.20 | 729,500 |
Oct 13, 2023 | 30.63 | 31.04 | 30.14 | 30.49 | 28.74 | 559,900 |
Oct 12, 2023 | 31.25 | 31.41 | 30.17 | 30.40 | 28.65 | 639,300 |
Oct 11, 2023 | 30.66 | 30.91 | 30.06 | 30.84 | 29.07 | 517,800 |
Oct 10, 2023 | 29.85 | 31.22 | 29.77 | 30.66 | 28.90 | 920,600 |
Oct 9, 2023 | 29.40 | 29.78 | 28.82 | 29.64 | 27.94 | 880,200 |
Oct 6, 2023 | 28.26 | 29.24 | 27.98 | 29.06 | 27.39 | 872,600 |
Oct 5, 2023 | 26.78 | 28.23 | 26.78 | 28.16 | 26.54 | 770,000 |
Oct 4, 2023 | 26.35 | 26.95 | 25.58 | 26.82 | 25.28 | 1,040,900 |
Oct 3, 2023 | 28.44 | 28.50 | 26.27 | 26.69 | 25.16 | 1,439,900 |
Oct 2, 2023 | 29.10 | 30.25 | 28.02 | 28.74 | 27.09 | 1,861,000 |
Sep 29, 2023 | 29.30 | 29.37 | 28.43 | 28.73 | 27.08 | 889,000 |
Sep 28, 2023 | 29.02 | 29.32 | 28.79 | 29.25 | 27.57 | 738,000 |
Sep 27, 2023 | 29.49 | 29.69 | 28.86 | 29.06 | 27.39 | 493,400 |
Sep 26, 2023 | 29.35 | 30.02 | 29.04 | 29.17 | 27.49 | 769,500 |
Sep 25, 2023 | 29.31 | 29.66 | 28.52 | 29.47 | 27.78 | 775,400 |
Sep 22, 2023 | 28.20 | 29.61 | 28.20 | 29.38 | 27.69 | 1,085,900 |
Sep 21, 2023 | 27.59 | 28.68 | 27.44 | 28.14 | 26.52 | 693,600 |
Sep 20, 2023 | 27.41 | 27.98 | 27.41 | 27.61 | 26.02 | 669,800 |
Sep 19, 2023 | 28.15 | 28.38 | 27.40 | 27.41 | 25.83 | 693,100 |
Sep 18, 2023 | 27.38 | 28.54 | 27.38 | 28.01 | 26.40 | 847,200 |
Sep 15, 2023 | 27.34 | 27.69 | 27.21 | 27.28 | 25.71 | 1,193,300 |
Sep 14, 2023 | 27.65 | 28.31 | 27.34 | 27.43 | 25.85 | 706,000 |
Sep 13, 2023 | 27.86 | 28.22 | 27.34 | 27.35 | 25.78 | 643,600 |
Sep 12, 2023 | 28.15 | 28.69 | 27.73 | 27.80 | 26.20 | 659,100 |
Sep 11, 2023 | 28.19 | 28.43 | 27.60 | 28.08 | 26.47 | 695,700 |
Sep 8, 2023 | 28.29 | 28.46 | 27.70 | 27.96 | 26.35 | 568,600 |
Sep 7, 2023 | 27.70 | 28.49 | 27.62 | 28.33 | 26.70 | 599,300 |
Sep 6, 2023 | 27.18 | 27.78 | 27.00 | 27.70 | 26.11 | 426,600 |
Sep 5, 2023 | 27.22 | 27.62 | 26.71 | 27.34 | 25.77 | 588,700 |
Sep 1, 2023 | 26.25 | 27.18 | 26.12 | 27.09 | 25.53 | 674,200 |
Aug 31, 2023 | 25.29 | 26.11 | 25.10 | 25.80 | 24.32 | 492,200 |
Aug 30, 2023 | 25.25 | 25.47 | 24.87 | 25.30 | 23.85 | 388,100 |
Aug 29, 2023 | 25.39 | 25.53 | 25.08 | 25.37 | 23.91 | 238,300 |
Aug 28, 2023 | 25.05 | 25.63 | 25.05 | 25.22 | 23.77 | 302,700 |
Aug 25, 2023 | 25.30 | 25.46 | 24.68 | 24.96 | 23.53 | 287,500 |
Aug 24, 2023 | 25.72 | 25.98 | 25.14 | 25.21 | 23.76 | 434,800 |
Aug 23, 2023 | 25.38 | 25.79 | 25.00 | 25.76 | 24.28 | 425,200 |
Aug 22, 2023 | 25.06 | 25.83 | 25.00 | 25.67 | 24.19 | 451,600 |
Aug 21, 2023 | 24.87 | 25.10 | 24.70 | 24.97 | 23.53 | 530,000 |
Aug 18, 2023 | 24.28 | 24.74 | 24.17 | 24.61 | 23.20 | 456,000 |
Aug 17, 2023 | 25.04 | 25.35 | 24.59 | 24.62 | 23.20 | 350,300 |
Aug 16, 2023 | 25.39 | 25.75 | 24.65 | 24.66 | 23.24 | 526,800 |
Aug 15, 2023 | 24.63 | 25.78 | 24.54 | 25.61 | 24.14 | 770,600 |
Aug 14, 2023 | 25.10 | 25.10 | 24.32 | 24.82 | 23.39 | 1,114,800 |
Aug 11, 2023 | 26.00 | 26.23 | 25.28 | 25.44 | 23.98 | 909,900 |
Aug 10, 2023 | 27.54 | 27.75 | 26.24 | 26.24 | 24.73 | 784,500 |
Aug 9, 2023 | 1.00 Dividend | |||||
Aug 9, 2023 | 27.52 | 28.26 | 27.34 | 27.63 | 26.04 | 1,013,100 |
Aug 8, 2023 | 29.08 | 29.20 | 28.26 | 28.36 | 25.79 | 899,000 |
Aug 7, 2023 | 28.48 | 29.20 | 28.33 | 29.16 | 26.51 | 1,033,400 |
Aug 4, 2023 | 28.09 | 28.68 | 27.67 | 28.33 | 25.76 | 863,300 |
Aug 3, 2023 | 27.86 | 28.52 | 27.30 | 27.95 | 25.41 | 897,600 |
Aug 2, 2023 | 28.79 | 29.34 | 28.01 | 28.22 | 25.66 | 1,293,100 |
Aug 1, 2023 | 29.74 | 30.00 | 29.06 | 29.54 | 26.86 | 1,122,900 |
Jul 31, 2023 | 29.60 | 30.09 | 29.16 | 29.74 | 27.04 | 824,300 |
Jul 28, 2023 | 28.74 | 29.36 | 28.55 | 29.19 | 26.54 | 875,300 |
Jul 27, 2023 | 27.72 | 29.00 | 27.48 | 28.24 | 25.68 | 1,037,700 |
Jul 26, 2023 | 27.00 | 27.75 | 26.90 | 27.57 | 25.07 | 467,000 |
Jul 25, 2023 | 27.20 | 27.81 | 26.81 | 27.35 | 24.87 | 499,900 |
Jul 24, 2023 | 25.82 | 27.17 | 25.75 | 27.16 | 24.70 | 980,000 |
Jul 21, 2023 | 26.16 | 26.23 | 25.00 | 25.68 | 23.35 | 525,500 |
Jul 20, 2023 | 26.44 | 26.47 | 25.89 | 26.17 | 23.80 | 514,500 |
Jul 19, 2023 | 25.21 | 26.19 | 25.10 | 26.18 | 23.80 | 519,000 |
Jul 18, 2023 | 24.65 | 25.01 | 24.57 | 24.93 | 22.67 | 339,700 |
Jul 17, 2023 | 24.65 | 24.76 | 24.34 | 24.70 | 22.46 | 321,000 |
Jul 14, 2023 | 25.46 | 25.47 | 24.26 | 24.53 | 22.30 | 668,000 |
Jul 13, 2023 | 25.78 | 25.92 | 25.55 | 25.70 | 23.37 | 376,900 |
Jul 12, 2023 | 26.14 | 26.30 | 25.52 | 25.68 | 23.35 | 330,900 |
Jul 11, 2023 | 26.00 | 26.46 | 25.71 | 25.93 | 23.58 | 470,800 |
Jul 10, 2023 | 25.82 | 26.34 | 25.55 | 25.71 | 23.38 | 421,600 |
Jul 7, 2023 | 25.71 | 26.58 | 25.65 | 26.22 | 23.84 | 375,000 |
Jul 6, 2023 | 25.82 | 25.95 | 25.10 | 25.71 | 23.38 | 456,600 |
Jul 5, 2023 | 25.96 | 26.63 | 25.76 | 26.07 | 23.70 | 477,800 |
Jul 3, 2023 | 25.76 | 26.36 | 25.75 | 25.96 | 23.60 | 264,600 |
Jun 30, 2023 | 25.39 | 25.94 | 25.08 | 25.65 | 23.32 | 491,100 |
Jun 29, 2023 | 24.61 | 25.41 | 24.57 | 25.17 | 22.89 | 402,200 |
Jun 28, 2023 | 23.98 | 24.44 | 23.90 | 24.40 | 22.19 | 399,100 |
Jun 27, 2023 | 24.05 | 24.47 | 23.92 | 24.06 | 21.88 | 391,200 |
Jun 26, 2023 | 24.20 | 24.63 | 24.01 | 24.01 | 21.83 | 419,300 |
Jun 23, 2023 | 25.00 | 25.00 | 24.10 | 24.17 | 21.98 | 1,307,000 |
Jun 22, 2023 | 24.80 | 25.18 | 24.52 | 25.13 | 22.85 | 351,900 |
Jun 21, 2023 | 24.32 | 25.29 | 24.28 | 24.83 | 22.58 | 525,500 |
Jun 20, 2023 | 24.59 | 24.59 | 24.02 | 24.32 | 22.11 | 431,500 |
Jun 16, 2023 | 25.11 | 25.20 | 24.34 | 24.47 | 22.25 | 899,700 |
Jun 15, 2023 | 24.48 | 24.85 | 24.20 | 24.85 | 22.60 | 386,800 |
Jun 14, 2023 | 24.25 | 24.68 | 24.24 | 24.46 | 22.24 | 499,200 |
Jun 13, 2023 | 23.63 | 24.24 | 23.61 | 24.19 | 22.00 | 583,800 |
Jun 12, 2023 | 23.60 | 23.65 | 23.33 | 23.40 | 21.28 | 481,600 |
Jun 9, 2023 | 23.38 | 23.82 | 23.28 | 23.64 | 21.50 | 381,100 |
Jun 8, 2023 | 23.64 | 23.89 | 23.39 | 23.46 | 21.33 | 464,400 |
Jun 7, 2023 | 23.38 | 23.68 | 23.09 | 23.55 | 21.41 | 418,700 |
Jun 6, 2023 | 23.09 | 23.38 | 22.62 | 23.20 | 21.10 | 509,600 |
Jun 5, 2023 | 23.95 | 24.25 | 23.16 | 23.39 | 21.27 | 415,100 |
Jun 2, 2023 | 24.26 | 24.40 | 23.56 | 24.08 | 21.90 | 446,600 |
Jun 1, 2023 | 23.27 | 24.00 | 23.20 | 23.99 | 21.81 | 449,400 |
May 31, 2023 | 23.30 | 23.67 | 23.02 | 23.08 | 20.99 | 762,100 |
May 30, 2023 | 24.24 | 24.35 | 23.31 | 23.37 | 21.25 | 482,500 |
May 26, 2023 | 24.41 | 24.63 | 24.05 | 24.28 | 22.08 | 462,500 |
May 25, 2023 | 24.32 | 25.56 | 24.10 | 24.33 | 22.12 | 803,600 |
May 24, 2023 | 24.09 | 24.10 | 22.44 | 23.32 | 21.20 | 714,400 |
May 23, 2023 | 24.15 | 24.42 | 23.77 | 23.85 | 21.69 | 554,900 |
May 22, 2023 | 23.86 | 24.42 | 23.67 | 24.09 | 21.90 | 659,600 |
May 19, 2023 | 22.83 | 24.00 | 22.72 | 23.79 | 21.63 | 711,700 |
May 18, 2023 | 22.00 | 22.57 | 21.75 | 22.50 | 20.46 | 510,800 |
May 17, 2023 | 21.50 | 22.05 | 21.41 | 21.93 | 19.94 | 471,900 |
May 16, 2023 | 21.50 | 21.75 | 21.25 | 21.27 | 19.34 | 352,000 |
May 15, 2023 | 21.94 | 22.17 | 21.73 | 21.79 | 19.81 | 403,000 |
May 12, 2023 | 21.91 | 22.33 | 21.71 | 21.79 | 19.81 | 365,800 |
May 11, 2023 | 21.67 | 22.30 | 21.55 | 21.92 | 19.93 | 495,800 |
May 10, 2023 | 21.60 | 21.91 | 21.11 | 21.88 | 19.90 | 388,500 |
May 9, 2023 | 22.02 | 22.02 | 21.35 | 21.48 | 19.53 | 763,700 |
May 8, 2023 | 22.00 | 22.62 | 21.68 | 22.25 | 20.23 | 1,051,600 |
May 5, 2023 | 1.00 Dividend | |||||
May 5, 2023 | 21.30 | 22.06 | 21.07 | 21.11 | 19.19 | 768,100 |
May 4, 2023 | 21.78 | 22.00 | 21.51 | 21.90 | 19.00 | 825,300 |
May 3, 2023 | 21.90 | 22.25 | 21.59 | 21.98 | 19.07 | 896,900 |
May 2, 2023 | 22.42 | 22.43 | 21.02 | 21.88 | 18.99 | 1,049,500 |
May 1, 2023 | 22.27 | 22.93 | 21.85 | 22.36 | 19.40 | 1,420,900 |
Apr 28, 2023 | 21.89 | 22.43 | 21.78 | 22.22 | 19.28 | 870,200 |
Apr 27, 2023 | 21.65 | 22.01 | 21.21 | 21.94 | 19.04 | 481,100 |
Apr 26, 2023 | 21.59 | 22.03 | 21.57 | 21.62 | 18.76 | 418,200 |
Related Tickers
TRMD TORM plc
34.55
+1.53%
FRO Frontline plc
23.49
+0.21%
FLNG FLEX LNG Ltd.
26.25
+0.57%
INSW International Seaways, Inc.
54.49
-0.16%
EURN Euronav NV
16.77
+2.10%
TNK Teekay Tankers Ltd.
57.99
-0.25%
DHT DHT Holdings, Inc.
11.49
+0.09%
MPLX MPLX LP
41.79
-0.21%
CLCO Cool Company Ltd.
11.01
+1.75%
HESM Hess Midstream LP
34.65
-0.83%