EXCEL MARITIME CARRIERS $0.54

down -0.02


24/5/2013 04:24 PM  |  NYSE : EXM  |  Industries : Transportation and Warehousing / Deep Sea, Coastal, and Great Lakes Water Transportation
Type:

EXM historical data

Date Open High Low Close Volume
5/24/2013 0.52 0.54 0.51 0.54 6833
5/23/2013 0.52 0.57 0.50 0.56 8677
5/22/2013 0.64 0.64 0.58 0.58 6166
5/21/2013 0.61 0.64 0.58 0.64 12317
5/20/2013 0.58 0.62 0.50 0.60 16112
5/17/2013 0.61 0.68 0.55 0.57 24560
5/16/2013 0.43 0.69 0.43 0.59 49380
5/15/2013 0.43 0.44 0.41 0.42 2865
5/14/2013 0.42 0.43 0.41 0.43 3328
5/13/2013 0.43 0.43 0.42 0.42 2113
5/10/2013 0.42 0.43 0.42 0.43 1424
5/9/2013 0.44 0.44 0.41 0.43 5066
5/8/2013 0.45 0.45 0.43 0.44 3676
5/7/2013 0.44 0.45 0.44 0.45 2448
5/6/2013 0.42 0.44 0.42 0.43 5543
5/3/2013 0.43 0.44 0.41 0.42 4361
5/2/2013 0.41 0.43 0.41 0.43 5751
5/1/2013 0.40 0.43 0.40 0.40 5883
4/30/2013 0.42 0.45 0.40 0.41 7951
4/29/2013 0.47 0.47 0.42 0.42 7006
4/26/2013 0.44 0.45 0.42 0.43 5288
4/25/2013 0.45 0.50 0.41 0.45 10862
4/24/2013 0.46 0.49 0.45 0.45 12450
4/23/2013 0.39 0.47 0.38 0.45 18858
4/22/2013 0.49 0.49 0.38 0.38 32445
4/19/2013 0.79 0.79 0.37 0.43 99288
4/18/2013 0.76 0.81 0.73 0.78 4876
4/17/2013 0.79 0.80 0.76 0.78 5427
4/16/2013 0.79 0.84 0.77 0.81 5225
4/15/2013 0.87 0.87 0.76 0.76 10573
4/12/2013 0.85 0.89 0.82 0.87 5138
4/11/2013 0.95 0.96 0.85 0.87 10023
4/10/2013 0.87 0.95 0.87 0.92 20421
4/9/2013 0.86 0.91 0.82 0.88 15083
4/8/2013 0.82 0.87 0.80 0.81 12589
4/5/2013 0.82 0.87 0.80 0.83 8136
4/4/2013 0.93 0.93 0.81 0.87 27613
4/3/2013 1.00 1.04 0.93 0.94 11697
4/2/2013 1.05 1.10 0.93 0.97 23066
4/1/2013 1.09 1.14 0.92 1.10 36166
3/28/2013 1.17 1.30 1.10 1.16 48359
3/27/2013 0.85 1.10 0.84 1.10 31539
3/26/2013 0.93 0.99 0.82 0.84 11623
3/25/2013 0.96 1.02 0.86 0.93 17744
3/22/2013 0.94 1.12 0.90 0.93 58782
3/21/2013 0.70 0.99 0.70 0.90 44301
3/20/2013 0.69 0.75 0.68 0.71 6502
3/19/2013 0.72 0.73 0.67 0.68 6751
3/18/2013 0.70 0.75 0.64 0.73 10445
3/15/2013 0.63 0.72 0.63 0.70 20410
3/14/2013 0.67 0.70 0.63 0.66 6004
3/13/2013 0.63 0.69 0.63 0.67 4942
3/12/2013 0.71 0.71 0.62 0.63 12138
3/11/2013 0.69 0.73 0.65 0.71 24235
3/8/2013 0.57 0.66 0.57 0.65 18776
3/7/2013 0.60 0.62 0.57 0.59 8595
3/6/2013 0.54 0.60 0.54 0.60 16536
3/5/2013 0.54 0.54 0.51 0.54 4316
3/4/2013 0.50 0.54 0.49 0.50 4178
3/1/2013 0.52 0.53 0.51 0.52 1477
2/28/2013 0.55 0.55 0.52 0.52 1923
2/27/2013 0.51 0.54 0.50 0.53 4379
2/26/2013 0.52 0.52 0.48 0.49 9577
2/25/2013 0.53 0.54 0.51 0.51 2436
2/22/2013 0.53 0.54 0.52 0.52 2211
2/21/2013 0.55 0.56 0.51 0.53 2611
2/20/2013 0.56 0.59 0.52 0.53 7372
2/19/2013 0.54 0.56 0.53 0.56 2489
2/15/2013 0.55 0.57 0.54 0.54 1868
2/14/2013 0.58 0.59 0.54 0.56 3438
2/13/2013 0.55 0.60 0.55 0.58 9618
2/12/2013 0.52 0.56 0.50 0.54 8074
2/11/2013 0.51 0.52 0.51 0.52 2835
2/8/2013 0.52 0.52 0.50 0.51 2446
2/7/2013 0.51 0.52 0.50 0.51 816
2/6/2013 0.53 0.55 0.50 0.51 3191
2/5/2013 0.52 0.53 0.50 0.51 1943
2/4/2013 0.56 0.56 0.51 0.52 5520
2/1/2013 0.58 0.59 0.55 0.56 4932
1/31/2013 0.56 0.57 0.54 0.55 2183
1/30/2013 0.59 0.59 0.53 0.56 4497
1/29/2013 0.60 0.60 0.55 0.57 14606
1/28/2013 0.47 0.62 0.47 0.55 15423
1/25/2013 0.49 0.49 0.46 0.47 8367
1/24/2013 0.50 0.52 0.46 0.47 15077
1/23/2013 0.52 0.55 0.48 0.49 13099
1/22/2013 0.60 0.62 0.54 0.54 9260
1/18/2013 0.62 0.62 0.55 0.57 4562
1/17/2013 0.60 0.64 0.59 0.60 7102
1/16/2013 0.59 0.61 0.56 0.59 5206
1/15/2013 0.65 0.65 0.56 0.56 16928
1/14/2013 0.73 0.73 0.67 0.68 7514
1/11/2013 0.72 0.74 0.69 0.73 7428
1/10/2013 0.69 0.76 0.69 0.73 26644
1/9/2013 0.65 0.73 0.63 0.69 24392
1/8/2013 0.61 0.65 0.60 0.61 11772
1/7/2013 0.63 0.71 0.55 0.59 26912
1/4/2013 0.45 0.62 0.45 0.61 44543
1/3/2013 0.45 0.47 0.44 0.45 3128
1/2/2013 0.45 0.46 0.43 0.46 8036
Marketplace
Trading Center