| Company | Ticker | Curr. | Last | +/- % | +/- | High | Low | Close | GMT | |
|---|
 | ACM Shipping | E:ACMG | GBX | 161.00 | -0.31% | -0.50 | 161.29 | 159.44 | 161.00 | 3 Feb | - |
 | AP Moller-Maersk A | MAERSK-A | DKK | 42,280.00 | 2.32% | 960.00 | 42,400.00 | 41,080.00 | 42,280.00 | 3 Feb | - |
| AP Moller-Maersk B | MAERSK-B | DKK | 44,200.00 | 2.31% | 1,000.00 | 44,320.00 | 43,160.00 | 44,200.00 | 3 Feb | - |
 | ASL Marine Holdings | E:A04 | SGD | 0.52 | 0.00% | 0.00 | 0.52 | 0.52 | 0.52 | 3 Feb | - |
 | Aegean Marine Pet | ANW | USD | 5.44 | 4.21% | 0.22 | 5.48 | 5.26 | 5.44 | 3 Feb | - |
 | Aker | AKER | NOK | 174.00 | 2.05% | 3.50 | 174.00 | 169.00 | 174.00 | 3 Feb | - |
| Aker Floating Prod | AKFP | NOK | 3.28 | 1.86% | 0.06 | 3.28 | 3.23 | 3.28 | 3 Feb | - |
 | Aker Philadelphia Shipyard | AKPS | NOK | 7.50 | -6.25% | -0.50 | 7.50 | 7.50 | 7.50 | 3 Feb | - |
| All Leisure Group | E:ALLG | GBX | 27.50 | 0.00% | 0.00 | - | - | 27.50 | 3 Feb | - |
 | American Comm Lines | ACLI | USD | 32.99 | - | - | - | - | 32.99 | - | - |
| American Shipping | AMSC | NOK | 1.13 | -3.42% | -0.04 | 1.22 | 1.10 | 1.13 | 3 Feb | - |
 | Anek Lines | ANEK | EUR | 0.11 | -7.76% | -0.01 | 0.12 | 0.11 | 0.11 | 3 Feb | - |
| Attica Holdings | ATTICA | EUR | 0.24 | 0.00% | 0.00 | 0.24 | 0.24 | 0.24 | 3 Feb | - |
| Awilco LNG | ALNG | NOK | 28.90 | 1.40% | 0.40 | 29.30 | 28.20 | 28.90 | 3 Feb | - |
 | B+H Ocean Carriers | BHO | - | - | - | - | - | - | - | - | - |
| BW Offshore | BWO | NOK | 8.94 | -0.56% | -0.05 | 9.10 | 8.88 | 8.94 | 3 Feb | - |
| Baltic Trading | BALT | USD | 4.10 | -1.20% | -0.05 | 4.26 | 4.02 | 4.10 | 3 Feb | - |
| Belships | BEL | NOK | 5.00 | -0.79% | -0.04 | 5.00 | 5.00 | 5.00 | 3 Feb | - |
| Bonheur | BON | NOK | 134.00 | 0.37% | 0.50 | 134.50 | 131.50 | 134.00 | 3 Feb | - |
| Borgestad | BOR | NOK | 140.00 | 0.00% | 0.00 | - | - | 140.00 | 3 Feb | - |
| Box Ships Inc. Common Shares | TEU | USD | 8.17 | 0.49% | 0.04 | 8.45 | 8.10 | 8.17 | 3 Feb | - |
| Braemar Seascope | E:BMS | GBX | 370.00 | -3.90% | -15.00 | 383.00 | 366.00 | 370.00 | 3 Feb | - |
 | Bureau Veritas | E:BVI | EUR | 59.05 | 1.46% | 0.85 | 59.11 | 58.07 | 59.05 | 3 Feb | - |
| CGG Veritas | CGV | USD | 29.28 | 0.86% | 0.25 | 29.28 | 28.76 | 29.28 | 3 Feb | - |
| CGG Veritas | E:GA | EUR | 22.16 | 0.41% | 0.09 | 22.22 | 21.72 | 22.16 | 3 Feb | - |
| CMB | E:CMB | EUR | 17.20 | -2.77% | -0.49 | 17.67 | 17.00 | 17.20 | 3 Feb | - |
| Capital Prod Partners | CPLP | USD | 7.75 | -0.48% | -0.04 | 7.89 | 7.60 | 7.75 | 3 Feb | - |
| Carnival Corp | CCL | USD | 32.00 | 2.70% | 0.84 | 32.27 | 31.47 | 32.00 | 3 Feb | - |
| Carnival PLC | E:CCL | GBX | 1,965.03 | 1.92% | 37.03 | 2,002.00 | 1,918.00 | 1,965.03 | 3 Feb | - |
| Charles Taylor | E:CTR | GBX | 120.87 | -4.83% | -6.13 | 125.24 | 120.10 | 120.87 | 3 Feb | - |
| Chemoil Energy | E:AV5 | USD | 0.26 | 6.25% | 0.02 | 0.27 | 0.24 | 0.26 | 3 Feb | - |
| China Merchants A-P | E:C22 | SGD | 0.69 | 1.47% | 0.01 | 0.69 | 0.68 | 0.69 | 3 Feb | - |
| Chuan Hup Holdings | E:C33 | SGD | 0.23 | 2.27% | 0.01 | 0.23 | 0.23 | 0.23 | 3 Feb | - |
| Clarksons | E:CKN | GBX | 1,180.00 | 0.00% | 0.00 | 1,183.00 | 1,174.00 | 1,180.00 | 3 Feb | - |
 | Concordia Maritime B | CCOR-B | SEK | 15.20 | -0.65% | -0.10 | 15.90 | 14.85 | 15.20 | 3 Feb | - |
| Cosco Corp (Sing) | E:F83 | SGD | 1.18 | 0.85% | 0.01 | 1.19 | 1.17 | 1.18 | 3 Feb | - |
| Costamare | CMRE | USD | 15.19 | 0.20% | 0.03 | 15.37 | 15.06 | 15.19 | 3 Feb | - |
| Courage Marine | E:E91 | SGD | 0.10 | -1.00% | -0.00 | 0.10 | 0.10 | 0.10 | 3 Feb | - |
| Crude Carriers | CRU | - | - | - | - | - | - | - | - | - |
| D/S Norden | DNORD | DKK | 153.90 | 1.32% | 2.00 | 154.00 | 150.20 | 153.90 | 3 Feb | - |
| D/S Torm | TRMD | USD | 0.80 | 1.16% | 0.01 | 0.88 | 0.75 | 0.80 | 3 Feb | - |
| D/S Torm | TORM | DKK | 4.70 | 3.35% | 0.15 | 4.77 | 4.45 | 4.70 | 3 Feb | - |
| DFDS | DFDS | DKK | 337.00 | -0.88% | -3.00 | 340.50 | 335.00 | 337.00 | 3 Feb | - |
| DOF | DOF | NOK | 28.00 | 0.36% | 0.10 | 28.00 | 26.50 | 28.00 | 3 Feb | - |
| Danaos Corporation | DAC | USD | 3.88 | -1.27% | -0.05 | 3.93 | 3.83 | 3.88 | 3 Feb | - |
| Deep Sea Supply | DESSC | NOK | 10.50 | 0.00% | 0.00 | 10.50 | 10.05 | 10.50 | 3 Feb | - |
| Diana Containerships | DCIX | USD | 6.73 | 0.43% | 0.03 | 6.94 | 6.70 | 6.73 | 3 Feb | - |
| Diana Shipping | DSX | USD | 8.29 | 2.22% | 0.18 | 8.32 | 8.03 | 8.29 | 3 Feb | - |
| Dockwise | DOCK | NOK | 108.00 | 0.93% | 1.00 | 111.50 | 107.00 | 108.00 | 3 Feb | - |
| Double Hull Tankers | DHT | USD | 1.10 | 10.00% | 0.10 | 1.12 | 1.03 | 1.10 | 3 Feb | - |
| DryShips | DRYS | USD | 2.41 | 11.34% | 0.24 | 2.44 | 2.18 | 2.41 | 3 Feb | - |
| Eagle Bulk Shipping | EGLE | USD | 1.36 | 3.03% | 0.04 | 1.42 | 1.33 | 1.36 | 3 Feb | - |
| Eidesvik Offshore | EIOF | NOK | 31.00 | 0.00% | 0.00 | - | - | 31.00 | 3 Feb | - |
| Eitzen Bulk Shipping | EITZEN | - | - | - | - | - | - | - | - | - |
| Eitzen Chemical | ECHEM | NOK | 0.14 | 0.00% | 0.00 | 0.14 | 0.13 | 0.14 | 3 Feb | - |
| Eitzen Maritime Srvs | EMS | NOK | 1.42 | -2.07% | -0.03 | 1.47 | 1.40 | 1.42 | 3 Feb | - |
| Erria | ERRIA | DKK | 6.85 | 9.60% | 0.60 | 6.85 | 6.85 | 6.85 | 3 Feb | - |
| Euronav | E:EURN | EUR | 4.94 | 0.00% | 0.00 | 5.04 | 4.94 | 4.94 | 3 Feb | - |
| Euroseas | ESEA | USD | 2.79 | 0.36% | 0.01 | 2.85 | 2.65 | 2.79 | 3 Feb | - |
| Excel Maritime Carrier | EXM | USD | 1.54 | 7.69% | 0.11 | 1.55 | 1.44 | 1.54 | 3 Feb | - |
| Exmar NV | E:EXM | EUR | 5.69 | 0.53% | 0.03 | 5.69 | 5.51 | 5.69 | 3 Feb | - |
| Ezra Holdings | E:5DN | SGD | 1.13 | 3.67% | 0.04 | 1.14 | 1.10 | 1.13 | 3 Feb | - |
| Fairstar Heavy Trans | FAIR | NOK | 7.60 | -1.04% | -0.08 | 7.60 | 7.50 | 7.60 | 3 Feb | - |
| Farstad Shipping | FAR | NOK | 160.00 | 0.31% | 0.50 | 162.50 | 158.50 | 160.00 | 3 Feb | - |
 | Finnlines | FLG1S | EUR | 7.05 | -1.26% | -0.09 | 7.10 | 7.05 | 7.05 | 3 Feb | - |
| First Ship Lease Trust | E:D8DU | SGD | - | - | - | - | - | - | - | - |
| Fisher James & Sons | E:FSJ | GBX | 518.16 | 0.76% | 3.91 | 518.16 | 510.00 | 518.16 | 3 Feb | - |
| Fred. Olsen Energy | FOE | NOK | 229.90 | 0.09% | 0.20 | 230.60 | 225.80 | 229.90 | 3 Feb | - |
| Fred. Olsen Prod | FOP | NOK | 7.70 | 0.00% | 0.00 | 7.70 | 7.70 | 7.70 | 3 Feb | - |
| FreeSeas | FREE | USD | 0.45 | 0.00% | 0.00 | 0.45 | 0.42 | 0.45 | 3 Feb | - |
| Frontline | FRO | USD | 4.92 | 0.41% | 0.02 | 4.97 | 4.73 | 4.92 | 3 Feb | - |
| Frontline | FRO | NOK | 28.43 | 0.57% | 0.16 | 29.45 | 28.11 | 28.43 | 3 Feb | - |
| GC Rieber | RISH | NOK | 31.00 | - | - | - | - | 31.00 | 3 Feb | - |
| Ganger Rolf | GRO | NOK | 124.00 | 1.22% | 1.50 | 124.50 | 117.00 | 124.00 | 3 Feb | - |
| Genco Ship & Trade | GNK | USD | 7.39 | 5.72% | 0.40 | 7.50 | 6.75 | 7.39 | 3 Feb | - |
| General Maritime | GMR | USD | 0.16 | - | - | - | - | 0.16 | - | - |
| Global Ship Lease | GSL | USD | 2.10 | 2.94% | 0.06 | 2.10 | 1.99 | 2.10 | 3 Feb | - |
| Globus Maritime | E:GLBS | - | - | - | - | - | - | - | - | - |
| Golar LNG | GOL | NOK | 239.20 | -0.42% | -1.00 | 242.00 | 236.40 | 239.20 | 3 Feb | - |
| Golar LNG | GLNG | USD | 41.34 | 1.08% | 0.44 | 41.56 | 41.05 | 41.34 | 3 Feb | - |
| Golden Ocean Group | E:KU3 | SGD | 1.06 | 0.00% | 0.00 | - | - | 1.06 | 3 Feb | - |
| Golden Ocean Group | GOGL | NOK | 5.08 | -1.36% | -0.07 | 5.17 | 5.05 | 5.08 | 3 Feb | - |
| Goldenport | E:GPRT | GBX | 59.50 | -2.46% | -1.50 | 63.00 | 59.06 | 59.50 | 3 Feb | - |
| Green Reefers | GRR | NOK | 0.45 | 0.00% | 0.00 | 0.45 | 0.42 | 0.45 | 3 Feb | - |
| Groupo TMM | TMM | USD | 1.74 | 2.35% | 0.04 | 1.75 | 1.66 | 1.74 | 3 Feb | - |
| Gulfmark Offshore | GLF | USD | 49.61 | 1.97% | 0.96 | 49.81 | 48.60 | 49.61 | 3 Feb | - |
| Hamworthy | E:HMY | GBX | 824.00 | 0.00% | 0.00 | - | - | 824.00 | 31 Jan | - |
| Havila Shipping | HAVI | NOK | 35.00 | 2.94% | 1.00 | 35.00 | 35.00 | 35.00 | 3 Feb | - |
| Hellenic Carriers | E:HCL | GBX | 43.50 | 0.00% | 0.00 | - | - | 43.50 | 3 Feb | - |
| Horizon Lines | HRZ | - | - | - | - | - | - | - | - | - |
| Hornbeck Offshore | HOS | USD | 34.96 | 0.43% | 0.15 | 35.89 | 34.91 | 34.96 | 3 Feb | - |
| Hurtigruten | HRG | NOK | 3.51 | -0.85% | -0.03 | 3.55 | 3.45 | 3.51 | 3 Feb | - |
| Höegh LNG Holdings | HLNG | NOK | 54.00 | -6.77% | -3.92 | 54.75 | 53.00 | 54.00 | 3 Feb | - |
| IM Skaugen | IMSK | NOK | 27.50 | 0.00% | 0.00 | - | - | 27.50 | 3 Feb | - |
| Imarex | IMAREX | NOK | 17.20 | 0.00% | 0.00 | - | - | 17.20 | 3 Feb | - |
| Inmarsat | E:ISAT | GBX | 417.45 | 2.82% | 11.45 | 423.20 | 405.00 | 417.45 | 3 Feb | - |
| Intl Shipholding Corp | ISH | USD | 20.71 | -3.67% | -0.79 | 21.90 | 20.39 | 20.71 | 3 Feb | - |
| Irish Continental Grp | E:ICGC | EUR | 15.00 | -0.17% | -0.03 | - | - | 15.03 | 3 Feb | - |
| JES International | E:EG0 | SGD | 0.23 | 2.22% | 0.01 | 0.24 | 0.23 | 0.23 | 3 Feb | - |
| Jason Shipping | JSHIP | NOK | 2.60 | 8.33% | 0.20 | 2.60 | 2.40 | 2.60 | 3 Feb | - |
| Jaya Holdings | E:J10 | SGD | 0.57 | -0.87% | -0.01 | 0.59 | 0.57 | 0.57 | 3 Feb | - |
| Jinhui Ship & Trans | JIN | NOK | 10.70 | 0.94% | 0.10 | 10.70 | 10.30 | 10.70 | 3 Feb | - |
| Keppel Corp | E:BN4 | SGD | 10.57 | 0.76% | 0.08 | 10.60 | 10.44 | 10.57 | 3 Feb | - |
| Keppel T&T | E:K11 | SGD | 1.15 | 0.44% | 0.01 | 1.15 | 1.13 | 1.15 | 3 Feb | - |
| Kirby Corp | KEX | USD | 67.58 | 1.09% | 0.73 | 68.64 | 61.20 | 67.58 | 3 Feb | - |
| Knightsbridge Tank | VLCCF | USD | 14.98 | 0.81% | 0.12 | 15.00 | 14.89 | 14.98 | 3 Feb | - |
| Marco Polo Marine | E:5LY | SGD | 0.37 | 0.00% | 0.00 | 0.37 | 0.37 | 0.37 | 3 Feb | - |
| Maritime Co of Lesvos | NEL | EUR | 0.04 | -18.87% | -0.01 | 0.04 | 0.04 | 0.04 | 3 Feb | - |
| Mercator Lines | E:EE6 | SGD | 0.15 | 2.80% | 0.00 | 0.15 | 0.15 | 0.15 | 3 Feb | - |
| Minoan Lines | MINOA | EUR | 2.21 | 0.00% | 0.00 | 2.21 | 2.21 | 2.21 | 3 Feb | - |
| Mols-Linien | MOLS | DKK | 12.70 | -1.55% | -0.20 | 12.70 | 12.50 | 12.70 | 3 Feb | - |
| Namsos Trafikk | NAM | NOK | 57.00 | - | - | - | - | 57.00 | 3 Feb | - |
| Nautilus Marine Acquisition | NMARU | - | - | - | - | - | - | - | - | - |
| Navigators Group | NAVG | USD | 51.60 | 2.69% | 1.35 | 51.84 | 50.69 | 51.60 | 3 Feb | - |
| Navios Maritime | NM | USD | 3.70 | 3.93% | 0.14 | 3.76 | 3.55 | 3.70 | 3 Feb | - |
| Navios Maritime Ptn | NMM | USD | 16.55 | 0.36% | 0.06 | 16.55 | 16.30 | 16.55 | 3 Feb | - |
| Neptune Orient Lines | E:N03 | SGD | 1.43 | -1.38% | -0.02 | 1.46 | 1.42 | 1.43 | 3 Feb | - |
| Neste Oil | NES1V | EUR | 9.68 | 9.20% | 0.82 | 9.70 | 8.45 | 9.68 | 3 Feb | - |
| NewLead Holdings | NEWL | USD | 0.51 | 0.00% | 0.00 | 0.51 | 0.51 | 0.51 | 3 Feb | - |
| Nexus Floating Production | NEXUS | NOK | 0.25 | 0.00% | 0.00 | - | - | 0.25 | 3 Feb | - |
| Nordic American Tank | NAT | USD | 14.14 | 0.50% | 0.07 | 14.24 | 14.02 | 14.14 | 3 Feb | - |
| Nordic Tankers | NORDIC | DKK | 2.20 | -3.93% | -0.09 | 2.31 | 2.15 | 2.20 | 3 Feb | - |
| Northern Offshore | NOF | NOK | 13.40 | 0.37% | 0.05 | 13.40 | 13.00 | 13.40 | 3 Feb | - |
| Norwegian Car Carriers | NOCC | NOK | 1.80 | 0.56% | 0.01 | 1.80 | 1.80 | 1.80 | 3 Feb | - |
 | Ocean Rig | OCRG | - | 88.00 | 0.00% | 0.00 | 88.00 | 88.00 | 88.00 | 3 Feb | - |
| Oceanfreight | OCNF | - | - | - | - | - | - | - | - | - |
| Odfjell A | ODF | NOK | 40.80 | -0.73% | -0.30 | 40.80 | 40.80 | 40.80 | 3 Feb | - |
| Odfjell B | ODFB | NOK | 40.00 | 0.00% | 0.00 | - | - | 40.00 | 3 Feb | - |
| Overseas Shiphldgs | OSG | USD | 12.92 | 5.47% | 0.67 | 12.98 | 12.39 | 12.92 | 3 Feb | - |
| PT Berlian Laju | E:B66 | SGD | 0.03 | - | - | - | - | 0.03 | 27 Jan | - |
| Pacific Shipping Trust | E:P48U | USD | - | - | - | - | - | - | - | - |
| Paragon Shipping | PRGN | USD | 0.60 | -1.01% | -0.01 | 0.63 | 0.59 | 0.60 | 3 Feb | - |
| Penguin International | E:P13 | SGD | 0.09 | 3.45% | 0.00 | 0.09 | 0.08 | 0.09 | 3 Feb | - |
| Petroleum Geo-Serv | PGS | NOK | 77.30 | 1.11% | 0.85 | 77.30 | 75.25 | 77.30 | 3 Feb | - |
| Rederi AB Transatlantic ser. B | RABT-B | SEK | 10.15 | -0.98% | -0.10 | 10.25 | 10.05 | 10.15 | 3 Feb | - |
| Rem Offshore | REM | NOK | 45.00 | - | - | - | - | 45.00 | 3 Feb | - |
| Reservoir Explora... | RXT | NOK | 1.18 | -0.84% | -0.01 | 1.19 | 1.15 | 1.18 | 3 Feb | - |
| Rickmers Maritime | E:B12U | - | - | - | - | - | - | - | - | - |
| Royal Caribbean | RCL | USD | 30.59 | 6.62% | 1.90 | 30.78 | 29.06 | 30.59 | 3 Feb | - |
| Royal Caribbean | RCL | NOK | 176.20 | 4.63% | 7.80 | 176.50 | 165.60 | 176.20 | 3 Feb | - |
| Royal Vopak | E:VPK | EUR | 41.60 | 0.16% | 0.07 | 41.89 | 41.30 | 41.60 | 3 Feb | - |
| SBM Offshore | E:SBMO | EUR | 13.36 | 0.72% | 0.09 | 13.41 | 13.12 | 13.36 | 3 Feb | - |
| SKIL Ports & Logistics | E:SPL | GBX | 148.00 | -3.90% | -6.00 | 148.00 | 148.00 | 148.00 | 3 Feb | - |
 | SRAB Shipping | SRAB | SEK | 0.42 | 0.00% | 0.00 | 0.42 | 0.42 | 0.42 | 3 Feb | - |
| STX Pan Ocean | E:GZ9 | SGD | 8.30 | 0.24% | 0.02 | 8.30 | 8.30 | 8.30 | 3 Feb | - |
| Safe Bulkers | SB | USD | 6.84 | 1.33% | 0.09 | 6.84 | 6.73 | 6.84 | 3 Feb | - |
| Saga Tankers | SAGA | NOK | 1.73 | 4.85% | 0.08 | 1.73 | 1.73 | 1.73 | 3 Feb | - |
| Samudera Shipping | E:S56 | SGD | 0.16 | -3.13% | -0.01 | 0.16 | 0.16 | 0.16 | 3 Feb | - |
| Scorpio Tankers | STNG | USD | 5.90 | 0.17% | 0.01 | 6.03 | 5.83 | 5.90 | 3 Feb | - |
| SeaBird Exploration | SBX | NOK | 0.26 | 4.00% | 0.01 | 0.26 | 0.24 | 0.26 | 3 Feb | - |
| Seacor Holdings | CKH | USD | 95.45 | 1.60% | 1.50 | 95.85 | 94.53 | 95.45 | 3 Feb | - |
| Seadrill | SDRL | NOK | 219.70 | 1.38% | 3.00 | 219.80 | 214.40 | 219.70 | 3 Feb | - |
| Seanergy | SHIP | USD | 2.28 | 5.36% | 0.12 | 2.28 | 2.17 | 2.28 | 3 Feb | - |
| Seaspan Corp | SSW | USD | 15.62 | 0.77% | 0.12 | 15.81 | 15.50 | 15.62 | 3 Feb | - |
| Sembcorp Industries | E:U96 | SGD | 4.71 | -0.84% | -0.04 | 4.78 | 4.70 | 4.71 | 3 Feb | - |
| Sembcorp Marine | E:S51 | SGD | 4.85 | -0.82% | -0.04 | 4.89 | 4.83 | 4.85 | 3 Feb | - |
| Sevan Marine | SEVAN | NOK | 12.65 | 0.40% | 0.05 | 12.95 | 12.30 | 12.65 | 3 Feb | - |
| Ship Finance Intl | SFL | USD | 12.11 | 3.50% | 0.41 | 12.14 | 11.77 | 12.11 | 3 Feb | - |
| Siem Offshore | SIOFF | NOK | 9.53 | 0.74% | 0.07 | 9.53 | 9.44 | 9.53 | 3 Feb | - |
| Singapore Shipping | E:S19 | SGD | 0.20 | 0.00% | 0.00 | 0.20 | 0.20 | 0.20 | 3 Feb | - |
| Solstad Offshore | SOFF | NOK | 100.00 | 0.00% | 0.00 | 103.00 | 100.00 | 100.00 | 3 Feb | - |
| Solvang | SOLV | NOK | 20.50 | 0.00% | 0.00 | - | - | 20.50 | 3 Feb | - |
| Songa Offshore | SONG | NOK | 23.40 | -1.27% | -0.30 | 23.70 | 23.00 | 23.40 | 3 Feb | - |
| Star Bulk | SBLK | USD | 1.17 | 8.33% | 0.09 | 1.17 | 1.10 | 1.17 | 3 Feb | - |
| Star Cruises | E:S21 | USD | 0.36 | 0.00% | 0.00 | 0.37 | 0.36 | 0.36 | 3 Feb | - |
| Star Reefers | SRI | NOK | 68.75 | 0.00% | 0.00 | - | - | 68.75 | 3 Feb | - |
| Stealthgas | GASS | USD | 4.31 | 0.23% | 0.01 | 4.36 | 4.25 | 4.31 | 3 Feb | - |
| Stolt-Nielsen SNI | SNI | NOK | 130.00 | 0.78% | 1.00 | 130.00 | 125.50 | 130.00 | 3 Feb | - |
| Subsea 7 | SUBC | NOK | 126.50 | 2.68% | 3.30 | 127.10 | 121.70 | 126.50 | 3 Feb | - |
| TBS International | TBSI | USD | 0.22 | 1.19% | 0.00 | 0.25 | 0.20 | 0.22 | 3 Feb | - |
| Teco Coating | TECO | NOK | 0.26 | 4.00% | 0.01 | 0.26 | 0.24 | 0.26 | 3 Feb | - |
| Teekay LNG | TGP | USD | 37.16 | 0.68% | 0.25 | 37.42 | 36.96 | 37.16 | 3 Feb | - |
| Teekay Offshore | TOO | USD | 29.18 | 1.99% | 0.57 | 29.35 | 28.55 | 29.18 | 3 Feb | - |
| Teekay Shipping | TK | USD | 27.01 | 0.48% | 0.13 | 27.27 | 26.71 | 27.01 | 3 Feb | - |
| Teekay Tankers | TNK | USD | 4.60 | 2.45% | 0.11 | 4.63 | 4.51 | 4.60 | 3 Feb | - |
| Thessaloniki Port Aut | OLTH | EUR | 10.69 | -2.37% | -0.26 | 11.07 | 10.60 | 10.69 | 3 Feb | - |
| Tidewater Inc | TDW | USD | 57.91 | 0.16% | 0.09 | 58.68 | 57.69 | 57.91 | 3 Feb | - |
| Top Ships | TOPS | USD | 1.36 | -6.21% | -0.09 | 1.49 | 1.30 | 1.36 | 3 Feb | - |
| Touax | E:TOUP | EUR | 21.45 | 0.00% | 0.00 | 21.70 | 21.40 | 21.45 | 3 Feb | - |
| Trailer Bridge Inc | TRBR | - | - | - | - | - | - | - | - | - |
| Tsakos Energy Nav | TNP | USD | 6.83 | 2.25% | 0.15 | 6.94 | 6.74 | 6.83 | 3 Feb | - |
| Ultrapetrol | ULTR | USD | 2.83 | 4.81% | 0.13 | 2.90 | 2.72 | 2.83 | 3 Feb | - |
| Viking Line | VIK1V | EUR | 20.74 | 0.00% | 0.00 | - | - | 20.74 | 3 Feb | - |
| Wartsila | WRT1V | EUR | 26.68 | 1.14% | 0.30 | 26.76 | 26.12 | 26.68 | 3 Feb | - |
| Wilh Wilhelmsen | WWI | NOK | 140.00 | -0.71% | -1.00 | 146.50 | 140.00 | 140.00 | 3 Feb | - |
| Wilh Wilhelmsen | WWASA | NOK | 34.00 | 0.00% | 0.00 | 34.50 | 33.90 | 34.00 | 3 Feb | - |
| Wilh. Wilhelmsen Holding ser. B | WWIB | NOK | 140.00 | 0.36% | 0.50 | 140.00 | 139.50 | 140.00 | 3 Feb | - |
| Wilson | WILS | NOK | 17.00 | - | - | - | - | 17.00 | 3 Feb | - |
| Yangzijiang Shbld | E:BS6 | SGD | 1.17 | 3.10% | 0.04 | 1.18 | 1.14 | 1.17 | 3 Feb | - |
