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
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
8/5/2010 5.93 6.09 5.85 6.00 6446
8/4/2010 5.97 6.13 5.88 6.03 8930
8/3/2010 6.21 6.21 5.87 6.02 10476
8/2/2010 6.30 6.31 6.10 6.22 8091
7/30/2010 6.01 6.18 5.90 6.16 9602
7/29/2010 5.95 6.20 5.86 6.14 12685
7/28/2010 5.84 5.94 5.72 5.92 10070
7/27/2010 5.81 5.93 5.76 5.93 11042
7/26/2010 5.71 5.85 5.62 5.78 10173
7/23/2010 5.34 5.67 5.32 5.67 10818
7/22/2010 5.24 5.41 5.24 5.40 8264
7/21/2010 5.31 5.37 5.12 5.15 9581
7/20/2010 4.89 5.27 4.87 5.26 10091
7/19/2010 5.01 5.15 4.87 5.01 7070
7/16/2010 5.15 5.29 4.95 4.95 10843
7/15/2010 5.18 5.23 5.03 5.20 5749
7/14/2010 5.10 5.22 5.05 5.21 7848
7/13/2010 5.12 5.14 4.99 5.10 6351
7/12/2010 5.03 5.11 4.91 4.99 4610
7/9/2010 4.89 5.08 4.86 5.08 6804
7/8/2010 4.95 4.97 4.77 4.88 8703
7/7/2010 4.77 4.90 4.59 4.89 12798
7/6/2010 5.08 5.09 4.69 4.71 13027
7/2/2010 5.04 5.12 4.91 4.95 5862
7/1/2010 5.06 5.12 4.84 5.02 11846
6/30/2010 5.07 5.22 5.03 5.12 11730
6/29/2010 5.30 5.31 5.05 5.05 12326
6/28/2010 5.39 5.61 5.29 5.42 11647
6/25/2010 5.33 5.69 5.25 5.63 60190
6/24/2010 5.32 5.40 5.21 5.28 12577
6/23/2010 5.10 5.35 5.05 5.35 10531
6/22/2010 5.35 5.36 5.09 5.10 9986
6/21/2010 5.19 5.37 5.19 5.31 11870
6/18/2010 5.24 5.37 5.07 5.07 24162
6/17/2010 5.40 5.48 5.18 5.25 10113
6/16/2010 5.23 5.42 5.20 5.41 11294
6/15/2010 5.33 5.38 5.02 5.36 11493
6/14/2010 5.37 5.38 5.17 5.17 8555
6/11/2010 5.15 5.32 5.15 5.25 6193
6/10/2010 5.01 5.24 5.00 5.21 10160
6/9/2010 5.15 5.24 4.94 4.98 11372
6/8/2010 5.25 5.34 4.98 5.07 14897
6/7/2010 5.57 5.63 5.15 5.20 8885
6/4/2010 5.54 5.66 5.50 5.52 9464
6/3/2010 5.99 6.00 5.61 5.73 7293
6/2/2010 5.67 5.89 5.50 5.89 10540
6/1/2010 5.74 5.74 5.50 5.50 7762
5/28/2010 5.93 5.98 5.70 5.74 9406
5/27/2010 5.75 6.02 5.70 6.02 13047
5/26/2010 5.61 5.72 5.50 5.58 9629
5/25/2010 5.24 5.51 5.14 5.46 12235
5/24/2010 5.63 5.73 5.43 5.43 5927
5/21/2010 5.20 5.76 5.16 5.76 16944
5/20/2010 5.35 5.48 5.23 5.28 12674
5/19/2010 5.57 5.68 5.28 5.64 13022
5/18/2010 5.90 5.90 5.55 5.56 8109
5/17/2010 5.93 6.02 5.57 5.73 16321
5/14/2010 6.14 6.14 5.79 5.93 13098
5/13/2010 6.23 6.30 6.17 6.22 8493
5/12/2010 6.11 6.23 6.05 6.23 15141
5/11/2010 5.93 6.14 5.86 6.00 11533
5/10/2010 6.08 6.10 5.90 5.94 19342
5/7/2010 6.10 6.14 5.55 5.63 31349
5/6/2010 6.51 6.63 5.50 5.81 54620
5/5/2010 6.80 7.14 6.35 6.86 25095
5/4/2010 7.38 7.38 6.91 6.95 19305
5/3/2010 7.19 7.47 7.16 7.47 19052
4/30/2010 7.12 7.18 6.97 7.12 13121
4/29/2010 7.20 7.50 6.91 7.07 25371
4/28/2010 6.90 7.12 6.80 7.00 25165
4/27/2010 6.82 7.22 6.77 6.80 31253
4/26/2010 6.76 6.88 6.73 6.81 12633
4/23/2010 6.64 6.75 6.55 6.75 12321
4/22/2010 6.56 6.65 6.44 6.60 9271
4/21/2010 6.78 6.83 6.55 6.68 10612
4/20/2010 6.53 6.74 6.52 6.74 8612
4/19/2010 6.46 6.60 6.30 6.55 13790
4/16/2010 6.59 6.65 6.31 6.55 14392
4/15/2010 6.65 6.89 6.60 6.68 18680
4/14/2010 6.54 6.67 6.45 6.67 12818
4/13/2010 6.41 6.48 6.28 6.45 11208
4/12/2010 6.49 6.58 6.40 6.47 13625
4/9/2010 6.25 6.39 6.17 6.36 18555
4/8/2010 6.27 6.27 6.09 6.09 13780
4/7/2010 6.35 6.40 6.13 6.31 12751
4/6/2010 6.18 6.47 6.18 6.39 13542
4/5/2010 6.22 6.22 6.13 6.21 6698
4/1/2010 6.11 6.21 6.05 6.10 9175
3/31/2010 6.16 6.21 6.03 6.03 6356
3/30/2010 6.11 6.23 6.05 6.22 9178
3/29/2010 5.92 6.11 5.89 6.09 10167
3/26/2010 5.94 5.99 5.81 5.87 6955
3/25/2010 6.10 6.10 5.81 5.81 10832
3/24/2010 5.97 6.08 5.91 5.98 9141
3/23/2010 5.98 6.13 5.91 6.06 10524
3/22/2010 5.93 5.96 5.80 5.90 9415
3/19/2010 5.94 6.00 5.74 5.98 13101
Marketplace
Trading Center