EXCEL MARITIME CARRIERS $0.58

down -0.06


22/5/2013 04:22 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
5/23/2011 3.07 3.10 3.02 3.09 6589
5/20/2011 3.16 3.20 3.05 3.13 12983
5/19/2011 3.45 3.49 3.13 3.16 16369
5/18/2011 3.50 3.57 3.43 3.43 6541
5/17/2011 3.62 3.62 3.41 3.46 9586
5/16/2011 3.83 3.84 3.59 3.60 8668
5/13/2011 3.93 4.00 3.82 3.85 3888
5/12/2011 3.93 3.94 3.85 3.90 5930
5/11/2011 4.12 4.13 3.91 3.93 6411
5/10/2011 4.08 4.13 4.04 4.09 3846
5/9/2011 4.10 4.11 4.02 4.07 2680
5/6/2011 3.98 4.15 3.94 4.08 7702
5/5/2011 3.91 4.00 3.91 3.93 4064
5/4/2011 4.01 4.05 3.91 3.95 8155
5/3/2011 4.02 4.10 3.99 4.00 5645
5/2/2011 4.05 4.05 3.98 4.00 4202
4/29/2011 4.02 4.03 3.97 4.01 8660
4/28/2011 4.17 4.19 4.01 4.03 5452
4/27/2011 4.09 4.18 4.03 4.16 6209
4/26/2011 3.99 4.20 3.99 4.14 10454
4/25/2011 3.90 4.00 3.87 3.99 7101
4/21/2011 4.03 4.03 3.91 3.91 9204
4/20/2011 4.11 4.12 3.97 4.02 8409
4/19/2011 4.19 4.23 4.01 4.05 14019
4/18/2011 4.21 4.26 4.15 4.18 6832
4/15/2011 4.26 4.38 4.26 4.28 5429
4/14/2011 4.22 4.29 4.19 4.26 3581
4/13/2011 4.34 4.40 4.23 4.24 4731
4/12/2011 4.37 4.39 4.25 4.30 5891
4/11/2011 4.59 4.65 4.38 4.40 5585
4/8/2011 4.57 4.72 4.55 4.56 8242
4/7/2011 4.40 4.55 4.33 4.51 9977
4/6/2011 4.28 4.42 4.26 4.34 6770
4/5/2011 4.21 4.28 4.21 4.26 3509
4/4/2011 4.29 4.33 4.21 4.26 5863
4/1/2011 4.32 4.34 4.20 4.23 6283
3/31/2011 4.30 4.32 4.23 4.29 6581
3/30/2011 4.30 4.30 4.21 4.30 6690
3/29/2011 4.31 4.34 4.21 4.30 6249
3/28/2011 4.46 4.46 4.32 4.32 4534
3/25/2011 4.44 4.52 4.41 4.43 4152
3/24/2011 4.50 4.56 4.38 4.44 4748
3/23/2011 4.47 4.48 4.33 4.46 4621
3/22/2011 4.44 4.52 4.43 4.46 3100
3/21/2011 4.39 4.47 4.39 4.44 5305
3/18/2011 4.31 4.36 4.04 4.34 13433
3/17/2011 4.30 4.38 4.23 4.23 6039
3/16/2011 4.31 4.43 4.18 4.23 7204
3/15/2011 4.50 4.50 4.21 4.31 12530
3/14/2011 4.63 4.67 4.56 4.58 5016
3/11/2011 4.60 4.67 4.56 4.62 10772
3/10/2011 4.77 4.77 4.60 4.62 5172
3/9/2011 4.74 4.84 4.73 4.76 3022
3/8/2011 4.73 4.78 4.70 4.74 4690
3/7/2011 4.86 4.88 4.72 4.74 4847
3/4/2011 4.92 4.92 4.82 4.85 4274
3/3/2011 4.96 5.02 4.82 4.93 6642
3/2/2011 4.86 4.95 4.80 4.91 6269
3/1/2011 5.12 5.20 4.85 4.89 10667
2/28/2011 5.19 5.22 5.12 5.22 7002
2/25/2011 5.13 5.17 5.09 5.16 3692
2/24/2011 5.06 5.15 5.04 5.09 5058
2/23/2011 5.00 5.14 4.97 5.04 10785
2/22/2011 5.24 5.24 4.92 5.01 9994
2/18/2011 5.21 5.35 5.14 5.26 8409
2/17/2011 5.10 5.25 5.06 5.25 7079
2/16/2011 5.06 5.09 5.00 5.09 4635
2/15/2011 5.13 5.13 5.01 5.04 4440
2/14/2011 4.89 5.07 4.83 5.00 10195
2/11/2011 4.81 4.85 4.81 4.85 3762
2/10/2011 4.85 4.85 4.78 4.85 5486
2/9/2011 4.85 4.85 4.80 4.84 5629
2/8/2011 4.94 4.98 4.80 4.85 7857
2/7/2011 5.05 5.07 4.92 4.93 8798
2/4/2011 5.07 5.10 5.00 5.03 9793
2/3/2011 4.82 5.07 4.69 5.01 22683
2/2/2011 4.59 4.78 4.51 4.76 11307
2/1/2011 4.59 4.66 4.52 4.53 10182
1/31/2011 4.66 4.72 4.53 4.53 10326
1/28/2011 4.71 4.85 4.67 4.67 11012
1/27/2011 4.84 4.92 4.67 4.71 9125
1/26/2011 4.65 4.92 4.63 4.89 16658
1/25/2011 4.75 4.78 4.56 4.65 23437
1/24/2011 4.99 5.02 4.85 4.91 17022
1/21/2011 5.15 5.25 5.01 5.03 18001
1/20/2011 5.39 5.40 5.17 5.22 10994
1/19/2011 5.61 5.62 5.38 5.40 8233
1/18/2011 5.57 5.63 5.53 5.60 5819
1/14/2011 5.56 5.60 5.50 5.59 3889
1/13/2011 5.65 5.66 5.55 5.59 5198
1/12/2011 5.64 5.68 5.59 5.63 6644
1/11/2011 5.65 5.67 5.59 5.61 5179
1/10/2011 5.63 5.67 5.57 5.64 4506
1/7/2011 5.77 5.77 5.60 5.69 5302
1/6/2011 5.66 5.79 5.63 5.77 6684
1/5/2011 5.64 5.65 5.58 5.65 3914
1/4/2011 5.71 5.75 5.60 5.65 4641
1/3/2011 5.70 5.73 5.61 5.72 7693
12/31/2010 5.56 5.68 5.55 5.63 4877
12/30/2010 5.55 5.60 5.55 5.58 4518
Marketplace
Trading Center