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
10/23/2009 7.14 7.14 6.72 6.78 13558
10/22/2009 6.99 7.10 6.81 7.05 18202
10/21/2009 7.06 7.27 6.92 7.06 28298
10/20/2009 6.84 7.22 6.79 7.10 24245
10/19/2009 6.84 6.93 6.64 6.84 13541
10/16/2009 6.88 6.95 6.73 6.76 10875
10/15/2009 6.91 7.01 6.81 7.01 13609
10/14/2009 7.00 7.04 6.82 6.99 15451
10/13/2009 6.95 7.06 6.70 6.81 23035
10/12/2009 6.99 6.99 6.70 6.75 11807
10/9/2009 7.19 7.19 6.72 6.91 21472
10/8/2009 7.33 7.45 7.10 7.16 33668
10/7/2009 6.46 7.18 6.42 7.11 32944
10/6/2009 6.30 6.45 6.28 6.45 12604
10/5/2009 6.37 6.37 6.12 6.19 13546
10/2/2009 6.10 6.29 6.00 6.15 13669
10/1/2009 6.64 6.69 6.19 6.26 18005
9/30/2009 6.79 6.88 6.45 6.65 13976
9/29/2009 6.48 6.79 6.44 6.63 22086
9/28/2009 6.48 6.55 6.35 6.44 11182
9/25/2009 6.52 6.55 6.31 6.45 15802
9/24/2009 7.00 7.07 6.53 6.59 25325
9/23/2009 7.34 7.35 6.96 6.97 17844
9/22/2009 7.37 7.40 7.22 7.29 14667
9/21/2009 7.25 7.27 7.02 7.19 13574
9/18/2009 7.40 7.44 7.18 7.37 14791
9/17/2009 7.65 7.89 7.20 7.30 37055
9/16/2009 7.35 7.73 7.28 7.52 37099
9/15/2009 7.32 7.42 7.12 7.20 14170
9/11/2009 7.50 7.62 7.10 7.26 27427
9/10/2009 7.48 7.60 7.16 7.22 18926
9/9/2009 7.15 7.71 7.00 7.40 31770
9/8/2009 7.09 7.25 6.94 7.08 14806
9/4/2009 6.86 6.87 6.67 6.85 6566
9/3/2009 6.70 6.82 6.60 6.82 7058
9/2/2009 6.50 6.77 6.40 6.61 10291
9/1/2009 6.70 6.95 6.52 6.53 14128
8/31/2009 6.81 6.89 6.66 6.78 16325
8/28/2009 7.48 7.48 7.06 7.12 14391
8/27/2009 6.93 7.38 6.70 7.33 31425
8/26/2009 7.02 7.17 6.80 6.93 11779
8/25/2009 7.49 7.49 6.98 7.00 12941
8/24/2009 7.17 7.48 7.10 7.17 21646
8/21/2009 6.99 7.13 6.92 6.98 12034
8/20/2009 6.80 6.99 6.75 6.92 11722
8/19/2009 6.82 6.85 6.66 6.75 19220
8/18/2009 7.18 7.21 6.87 6.99 15920
8/17/2009 7.09 7.18 7.00 7.08 22985
8/14/2009 7.60 7.67 7.29 7.50 10431
8/13/2009 7.41 7.65 7.26 7.65 20559
8/12/2009 7.41 7.43 7.05 7.29 15761
8/11/2009 7.68 7.68 7.36 7.43 19643
8/10/2009 7.60 7.73 7.45 7.68 20499
8/7/2009 7.57 7.74 7.45 7.48 26390
8/6/2009 7.90 8.00 7.45 7.47 99022
8/5/2009 9.95 9.95 8.60 8.73 48038
8/4/2009 9.44 9.90 9.27 9.90 15450
8/3/2009 9.49 9.55 9.23 9.50 12278
7/31/2009 9.08 9.20 8.95 9.02 9829
7/30/2009 8.97 9.05 8.75 8.89 9603
7/29/2009 8.66 8.89 8.55 8.59 8834
7/28/2009 9.24 9.25 8.75 9.08 14308
7/27/2009 9.18 9.50 8.95 9.38 16639
7/24/2009 8.70 9.15 8.60 8.92 9379
7/23/2009 8.70 8.93 8.63 8.81 14351
7/22/2009 8.86 9.09 8.53 8.62 18393
7/21/2009 8.74 9.49 8.68 9.10 32496
7/20/2009 7.96 8.88 7.86 8.84 25898
7/17/2009 7.87 8.00 7.65 7.76 10926
7/16/2009 7.78 7.93 7.50 7.84 15598
7/15/2009 7.57 8.00 7.41 7.93 32706
7/14/2009 6.49 7.44 6.34 7.41 40977
7/13/2009 6.09 6.14 5.72 6.14 11467
7/10/2009 5.96 6.14 5.80 6.05 6981
7/9/2009 6.12 6.25 6.00 6.15 9940
7/8/2009 6.03 6.12 5.52 6.04 16820
7/7/2009 6.25 6.36 5.92 5.97 9534
7/6/2009 6.20 6.33 5.81 6.33 17424
7/2/2009 6.57 6.57 6.27 6.35 8193
7/1/2009 6.85 6.85 6.54 6.62 7593
6/30/2009 6.85 6.87 6.40 6.73 13257
6/29/2009 7.04 7.19 6.70 6.74 14437
6/26/2009 6.44 7.05 6.33 6.86 20172
6/25/2009 6.55 6.65 6.30 6.47 18835
6/23/2009 6.79 6.85 6.20 6.52 23088
6/22/2009 7.65 7.65 6.61 6.68 30835
6/19/2009 7.95 8.02 7.70 7.70 14306
6/18/2009 7.97 8.15 7.71 7.82 13633
6/17/2009 8.63 8.69 7.66 8.03 25860
6/16/2009 9.06 9.40 8.60 8.70 15860
6/15/2009 9.49 9.56 9.01 9.05 13373
6/12/2009 9.63 9.84 9.11 9.82 20817
6/11/2009 10.00 10.20 9.70 9.96 17889
6/10/2009 9.75 9.96 9.56 9.96 18629
6/9/2009 9.50 9.71 9.36 9.59 11706
6/8/2009 9.51 9.51 8.76 9.34 22260
6/5/2009 10.35 10.42 9.73 9.81 17840
6/4/2009 10.06 10.25 9.76 10.17 21595
6/3/2009 10.95 10.95 9.74 10.15 40327
6/2/2009 11.13 11.70 10.80 11.23 23406
Marketplace
Trading Center