EXCEL MARITIME CARRIERS $0.64

up +0.04


21/5/2013 04:21 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
12/28/2010 5.60 5.61 5.52 5.54 4938
12/27/2010 5.65 5.70 5.55 5.58 4773
12/23/2010 5.71 5.74 5.65 5.65 3518
12/22/2010 5.70 5.78 5.67 5.72 3507
12/21/2010 5.65 5.76 5.65 5.73 6567
12/20/2010 5.60 5.65 5.53 5.61 6737
12/17/2010 5.57 5.60 5.50 5.53 8881
12/16/2010 5.73 5.78 5.53 5.55 10985
12/15/2010 5.87 5.89 5.68 5.70 8082
12/14/2010 6.03 6.03 5.86 5.87 6530
12/13/2010 5.88 6.08 5.88 5.96 9193
12/10/2010 5.85 5.92 5.81 5.85 9412
12/9/2010 5.94 5.95 5.78 5.78 5529
12/8/2010 5.95 5.99 5.85 5.89 5335
12/7/2010 6.11 6.17 5.92 5.96 7489
12/6/2010 5.89 6.09 5.89 6.01 8941
12/3/2010 5.65 5.85 5.65 5.85 7181
12/2/2010 5.64 5.78 5.64 5.69 5774
12/1/2010 5.65 5.73 5.61 5.65 4168
11/30/2010 5.50 5.62 5.45 5.55 5577
11/29/2010 5.58 5.69 5.50 5.53 6002
11/26/2010 5.70 5.70 5.58 5.60 2666
11/24/2010 5.75 5.84 5.70 5.71 5008
11/23/2010 5.85 5.86 5.70 5.71 9137
11/22/2010 5.96 6.06 5.86 5.92 7527
11/19/2010 5.94 6.00 5.87 6.00 8872
11/18/2010 6.01 6.12 5.98 5.99 7813
11/17/2010 5.98 6.05 5.90 5.92 5647
11/16/2010 6.26 6.26 5.90 5.98 10076
11/15/2010 6.32 6.45 6.24 6.31 5829
11/12/2010 6.38 6.49 6.25 6.29 8358
11/11/2010 6.21 6.63 6.16 6.51 12765
11/10/2010 6.23 6.39 6.19 6.35 8394
11/9/2010 6.50 6.53 6.17 6.19 11040
11/8/2010 6.39 6.54 6.36 6.42 13446
11/5/2010 6.02 6.40 5.99 6.36 25974
11/4/2010 6.04 6.09 5.95 5.98 8944
11/3/2010 5.92 5.99 5.80 5.99 7684
11/2/2010 5.81 5.92 5.81 5.90 7145
11/1/2010 5.82 5.90 5.73 5.77 5442
10/29/2010 5.91 5.98 5.82 5.82 3979
10/28/2010 6.01 6.01 5.71 5.95 9833
10/27/2010 5.88 5.97 5.79 5.96 6477
10/26/2010 5.77 5.90 5.75 5.88 4382
10/25/2010 5.77 5.88 5.74 5.84 6540
10/22/2010 5.63 5.73 5.61 5.73 6494
10/21/2010 5.70 5.72 5.51 5.61 5160
10/20/2010 5.68 5.75 5.65 5.65 4833
10/19/2010 5.79 5.84 5.60 5.64 7215
10/18/2010 5.85 5.96 5.77 5.88 6590
10/15/2010 5.87 5.88 5.66 5.72 6031
10/14/2010 5.85 5.89 5.75 5.81 3697
10/13/2010 5.75 5.90 5.74 5.88 7349
10/12/2010 5.75 5.76 5.63 5.72 2974
10/11/2010 5.72 5.79 5.70 5.77 3568
10/8/2010 5.63 5.75 5.61 5.75 3974
10/7/2010 5.65 5.69 5.55 5.64 3441
10/6/2010 5.64 5.70 5.55 5.62 3519
10/5/2010 5.53 5.68 5.49 5.64 6236
10/4/2010 5.67 5.69 5.42 5.46 6909
10/1/2010 5.65 5.69 5.54 5.67 3793
9/30/2010 5.60 5.65 5.55 5.62 6625
9/29/2010 5.63 5.63 5.43 5.55 6193
9/28/2010 5.64 5.67 5.42 5.64 7482
9/27/2010 5.40 5.59 5.40 5.53 7174
9/24/2010 5.25 5.45 5.23 5.43 5481
9/23/2010 5.30 5.39 5.18 5.18 3976
9/22/2010 5.35 5.46 5.33 5.36 3812
9/21/2010 5.53 5.57 5.41 5.41 6212
9/20/2010 5.41 5.51 5.37 5.51 8282
9/17/2010 5.48 5.48 5.32 5.40 6788
9/16/2010 5.39 5.44 5.29 5.41 3908
9/15/2010 5.39 5.42 5.30 5.42 5445
9/14/2010 5.39 5.47 5.26 5.35 6527
9/13/2010 5.40 5.45 5.31 5.43 6161
9/10/2010 5.51 5.51 5.25 5.28 5585
9/9/2010 5.43 5.56 5.36 5.43 4893
9/8/2010 5.20 5.48 5.20 5.36 5589
9/7/2010 5.41 5.41 5.16 5.17 5272
9/3/2010 5.40 5.50 5.30 5.39 5233
9/2/2010 5.31 5.33 5.15 5.31 5429
9/1/2010 5.34 5.34 5.15 5.29 6633
8/31/2010 5.11 5.19 4.98 5.02 7295
8/30/2010 5.28 5.32 5.16 5.16 4643
8/27/2010 5.07 5.25 4.98 5.24 7295
8/26/2010 5.13 5.15 5.00 5.00 7209
8/25/2010 5.16 5.16 4.97 5.08 10140
8/24/2010 5.33 5.38 5.11 5.21 7759
8/23/2010 5.52 5.61 5.37 5.43 5436
8/20/2010 5.49 5.54 5.40 5.51 6178
8/19/2010 5.74 5.85 5.41 5.54 8100
8/18/2010 5.79 5.83 5.63 5.75 4975
8/17/2010 5.60 5.73 5.56 5.72 4557
8/16/2010 5.39 5.61 5.32 5.45 5887
8/13/2010 5.31 5.47 5.31 5.41 5865
8/12/2010 5.31 5.44 5.29 5.35 5348
8/11/2010 5.65 5.73 5.42 5.42 7349
8/10/2010 5.96 5.96 5.76 5.83 6237
8/9/2010 6.00 6.03 5.94 6.00 3573
8/6/2010 5.88 6.04 5.72 5.97 9090
Marketplace
Trading Center