EXCEL MARITIME CARRIERS $0.52

down -0.04


24/5/2013 02:24 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
5/29/2009 10.41 10.84 10.20 10.70 25378
5/28/2009 10.21 10.44 9.75 10.24 18465
5/27/2009 10.28 10.55 10.00 10.08 21118
5/26/2009 10.08 10.58 9.86 10.15 30711
5/22/2009 11.07 11.20 10.31 10.36 66723
5/21/2009 9.99 10.07 9.26 9.68 24227
5/20/2009 10.66 10.79 10.10 10.30 21653
5/19/2009 9.85 10.42 9.75 10.22 30720
5/18/2009 9.47 9.68 9.35 9.57 20806
5/15/2009 9.06 9.95 9.02 9.17 25802
5/14/2009 7.95 9.13 7.60 9.06 24527
5/13/2009 8.41 8.47 8.00 8.21 19145
5/12/2009 9.15 9.42 8.42 8.74 16594
5/11/2009 8.65 9.15 8.00 8.94 24978
5/8/2009 8.83 9.04 8.16 8.73 22807
5/7/2009 9.93 10.05 8.37 9.15 33133
5/6/2009 9.20 9.62 8.90 9.50 27588
5/5/2009 9.19 9.35 8.16 8.90 26145
5/4/2009 8.41 9.00 8.30 8.86 31608
4/30/2009 7.10 7.32 6.86 7.11 19723
4/29/2009 6.55 6.96 6.55 6.70 10157
4/28/2009 6.26 6.71 6.19 6.45 5509
4/27/2009 6.75 6.83 6.40 6.50 10578
4/24/2009 7.02 7.09 6.90 6.93 8951
4/23/2009 7.19 7.25 6.85 6.99 10943
4/22/2009 6.95 7.37 6.81 7.10 15607
4/21/2009 6.27 7.15 6.05 7.00 19348
4/20/2009 7.08 7.21 6.25 6.50 25620
4/17/2009 7.32 7.80 7.10 7.54 31637
4/16/2009 6.86 7.20 6.66 6.98 17631
4/15/2009 7.10 7.25 6.50 6.78 18922
4/14/2009 7.10 7.77 6.96 7.25 27040
4/13/2009 6.74 7.10 6.31 6.92 18615
4/9/2009 7.09 7.10 6.55 6.77 36576
4/8/2009 5.80 6.00 5.72 5.94 15893
4/7/2009 6.29 6.29 5.65 5.72 15073
4/6/2009 5.95 6.40 5.62 6.40 16592
4/3/2009 5.30 6.25 5.30 6.17 22809
4/2/2009 5.39 5.70 5.30 5.32 32987
4/1/2009 4.47 4.85 4.46 4.74 10061
3/31/2009 4.66 4.73 4.45 4.52 9861
3/30/2009 4.66 4.81 4.13 4.45 18564
3/27/2009 4.65 5.53 4.32 5.31 33502
3/26/2009 4.69 4.90 4.60 4.79 15946
3/25/2009 4.40 4.78 4.20 4.47 18322
3/24/2009 4.25 4.97 4.16 4.58 28141
3/23/2009 4.25 4.25 3.98 4.16 17763
3/20/2009 4.45 4.61 3.86 3.97 26065
3/19/2009 5.00 5.12 4.56 4.63 18770
3/18/2009 4.28 4.70 4.12 4.57 12870
3/17/2009 4.10 4.25 3.95 4.25 8429
3/16/2009 4.23 4.32 3.90 3.94 15381
3/13/2009 4.43 4.43 3.95 4.05 11437
3/12/2009 4.04 4.35 3.75 4.28 15660
3/11/2009 4.37 4.73 4.14 4.14 16777
3/10/2009 4.49 4.55 4.30 4.43 13738
3/9/2009 3.77 4.29 3.65 4.04 13596
3/6/2009 3.75 4.19 3.65 3.91 16722
3/5/2009 4.12 4.22 3.59 3.73 18629
3/4/2009 3.59 4.35 3.55 4.35 28286
3/3/2009 3.39 3.50 3.00 3.29 12393
3/2/2009 3.80 3.80 3.16 3.17 13979
2/27/2009 3.55 3.90 3.47 3.86 12171
2/26/2009 4.08 4.10 3.68 3.79 18522
2/25/2009 4.02 4.02 3.45 3.87 19165
2/24/2009 3.65 4.15 3.33 4.02 24585
2/23/2009 4.55 4.71 3.38 3.53 31682
2/20/2009 4.38 4.55 3.80 4.18 26359
2/19/2009 5.95 6.18 4.32 4.45 47390
2/18/2009 6.43 6.48 5.50 5.80 26592
2/17/2009 6.36 6.86 6.00 6.26 44517
2/13/2009 7.36 7.59 7.20 7.20 9872
2/12/2009 7.65 7.65 7.15 7.49 19136
2/11/2009 7.84 7.93 7.21 7.73 25952
2/10/2009 8.68 8.74 7.35 7.48 27966
2/9/2009 8.61 9.07 8.37 8.74 27490
2/6/2009 8.02 8.29 7.80 8.09 27542
2/5/2009 8.10 8.25 7.47 7.60 36676
2/4/2009 6.96 8.08 6.80 7.98 48754
2/3/2009 6.42 6.45 6.02 6.27 17330
2/2/2009 6.50 6.50 5.71 5.85 19777
1/30/2009 7.18 7.27 6.50 6.60 17329
1/29/2009 7.26 7.28 6.87 6.95 21728
1/28/2009 7.85 7.97 7.50 7.83 24609
1/27/2009 7.90 7.95 7.28 7.53 14669
1/26/2009 7.40 7.84 7.32 7.65 20399
1/23/2009 6.78 7.58 6.76 7.12 18117
1/22/2009 7.24 7.71 6.96 7.19 24022
1/21/2009 7.29 7.76 6.85 7.75 21063
1/20/2009 7.39 7.39 6.64 6.76 18879
1/16/2009 7.89 7.89 7.01 7.46 25333
1/15/2009 7.92 7.98 6.55 7.38 46037
1/14/2009 8.29 8.30 7.92 8.12 23735
1/13/2009 7.87 8.49 7.76 8.43 33346
1/12/2009 9.15 9.20 7.81 8.11 42386
1/9/2009 9.33 9.69 8.80 8.91 51217
1/8/2009 7.71 8.88 7.50 8.79 39714
1/7/2009 8.56 8.73 7.73 7.90 39599
1/6/2009 9.20 9.30 8.67 9.03 49457
1/5/2009 8.23 9.45 8.02 8.65 58499
Marketplace
Trading Center