EXCEL MARITIME CARRIERS $0.52

down -0.04


24/5/2013 11:24 AM  |  NYSE : EXM  |  Industries : Transportation and Warehousing / Deep Sea, Coastal, and Great Lakes Water Transportation
Type:

EXM historical data

Date Open High Low Close Volume
10/18/2011 2.65 2.88 2.56 2.81 7365
10/17/2011 2.97 2.98 2.56 2.62 7748
10/14/2011 2.68 3.04 2.65 3.01 13722
10/13/2011 2.67 2.67 2.52 2.64 4275
10/12/2011 2.32 2.75 2.32 2.71 11971
10/11/2011 2.12 2.33 2.06 2.31 5973
10/10/2011 1.93 2.15 1.91 2.14 4099
10/7/2011 2.03 2.04 1.87 1.89 2907
10/6/2011 1.93 2.03 1.88 2.03 3243
10/5/2011 1.98 1.98 1.86 1.92 3777
10/4/2011 1.86 2.03 1.74 1.99 7663
10/3/2011 2.04 2.12 1.86 1.87 4707
9/30/2011 2.09 2.20 2.01 2.08 2652
9/29/2011 2.24 2.24 2.07 2.16 2289
9/28/2011 2.34 2.35 2.16 2.17 2256
9/27/2011 2.15 2.39 2.15 2.32 4798
9/26/2011 2.05 2.13 2.02 2.10 2149
9/23/2011 2.00 2.13 2.00 2.03 2394
9/22/2011 2.05 2.16 2.00 2.03 4873
9/21/2011 2.39 2.40 2.14 2.14 4085
9/20/2011 2.39 2.45 2.36 2.38 2673
9/19/2011 2.28 2.40 2.20 2.35 5514
9/16/2011 2.46 2.54 2.30 2.48 6835
9/15/2011 2.31 2.49 2.30 2.46 9920
9/14/2011 2.25 2.33 2.20 2.27 7002
9/13/2011 2.03 2.25 2.01 2.23 8105
9/12/2011 1.86 2.04 1.86 2.02 4002
9/9/2011 1.91 2.05 1.82 1.88 3600
9/8/2011 1.93 2.06 1.88 1.95 3473
9/7/2011 1.85 1.96 1.83 1.94 3509
9/6/2011 1.79 1.85 1.75 1.80 3499
9/2/2011 1.90 2.00 1.86 1.87 4103
9/1/2011 2.00 2.08 1.95 1.95 3501
8/31/2011 2.07 2.15 2.01 2.01 6251
8/30/2011 1.81 2.12 1.81 2.07 11633
8/29/2011 1.77 1.82 1.77 1.82 4969
8/26/2011 1.75 1.79 1.69 1.75 5576
8/25/2011 1.84 1.87 1.75 1.77 2405
8/24/2011 1.79 1.84 1.76 1.83 2530
8/23/2011 1.69 1.80 1.67 1.80 4302
8/22/2011 1.72 1.73 1.63 1.68 3789
8/19/2011 1.74 1.79 1.66 1.67 3938
8/18/2011 1.83 1.86 1.76 1.76 4413
8/17/2011 1.82 1.92 1.82 1.90 4679
8/16/2011 1.90 1.90 1.83 1.84 2914
8/15/2011 1.87 1.94 1.85 1.94 3419
8/12/2011 1.98 1.98 1.83 1.85 2945
8/11/2011 1.81 1.92 1.72 1.91 6130
8/10/2011 1.84 1.92 1.77 1.77 5420
8/9/2011 1.85 1.93 1.76 1.90 8990
8/8/2011 1.95 1.96 1.77 1.81 10513
8/5/2011 2.16 2.17 1.96 2.04 11385
8/4/2011 2.33 2.35 2.12 2.12 7187
8/3/2011 2.40 2.43 2.30 2.35 5761
8/2/2011 2.45 2.52 2.40 2.40 7096
8/1/2011 2.62 2.66 2.47 2.49 4516
7/29/2011 2.52 2.62 2.44 2.58 5262
7/28/2011 2.50 2.54 2.48 2.52 4584
7/27/2011 2.52 2.59 2.40 2.47 9295
7/26/2011 2.64 2.76 2.52 2.52 7104
7/25/2011 2.71 2.71 2.59 2.63 6156
7/22/2011 2.82 2.86 2.71 2.73 4436
7/21/2011 2.71 2.86 2.71 2.83 6419
7/20/2011 2.79 2.83 2.69 2.76 4348
7/19/2011 2.80 2.84 2.73 2.78 3502
7/18/2011 2.94 2.97 2.78 2.78 3974
7/15/2011 2.89 2.97 2.89 2.94 3486
7/14/2011 3.02 3.05 2.87 2.87 3590
7/13/2011 3.01 3.05 2.98 3.01 3337
7/12/2011 3.05 3.10 2.96 2.96 4129
7/11/2011 3.12 3.20 3.07 3.08 4173
7/8/2011 3.19 3.22 3.17 3.19 3234
7/7/2011 3.23 3.23 3.19 3.22 4384
7/6/2011 3.21 3.22 3.17 3.20 2439
7/5/2011 3.15 3.20 3.15 3.19 4410
7/1/2011 3.10 3.18 3.10 3.17 5231
6/30/2011 3.07 3.15 3.07 3.10 1991
6/29/2011 3.11 3.13 3.05 3.08 2314
6/28/2011 3.04 3.12 3.03 3.07 4545
6/27/2011 2.97 3.03 2.95 3.02 2982
6/24/2011 3.10 3.10 2.90 3.00 13351
6/23/2011 2.95 3.11 2.83 3.09 8926
6/22/2011 2.99 3.04 2.96 2.97 4807
6/21/2011 3.07 3.10 2.96 3.01 9101
6/20/2011 3.07 3.10 3.03 3.06 3581
6/17/2011 3.12 3.12 3.01 3.08 5078
6/16/2011 3.04 3.13 3.03 3.09 4654
6/15/2011 3.16 3.23 3.02 3.06 3960
6/14/2011 3.28 3.30 3.17 3.20 5122
6/10/2011 3.06 3.20 3.02 3.20 5141
6/9/2011 3.02 3.09 3.00 3.08 5367
6/8/2011 3.15 3.17 3.00 3.00 5908
6/7/2011 3.20 3.20 3.14 3.17 3609
6/6/2011 3.21 3.23 3.11 3.17 4744
6/3/2011 3.25 3.32 3.19 3.21 5021
6/2/2011 3.21 3.36 3.21 3.26 5940
6/1/2011 3.38 3.42 3.18 3.20 8824
5/31/2011 3.20 3.43 3.20 3.41 10374
5/27/2011 3.12 3.21 3.08 3.17 6021
5/26/2011 3.13 3.18 3.05 3.13 8722
Marketplace
Trading Center