Navios Maritime Holdings Inc $8.04

down -0.10


29/7/2014 04:05 PM  |  NYSE : NM  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NM historical data

Date Open High Low Close Volume
7/29/20148.138.197.908.04805,169
7/28/20148.108.408.078.14944,404
7/25/20148.358.438.098.12751,637
7/24/20148.318.538.258.43721,544
7/23/20148.658.658.338.33519,628
7/22/20148.638.768.588.67574,594
7/21/20148.538.618.438.57363,783
7/18/20148.508.658.478.59355,808
7/17/20148.528.688.468.52478,288
7/16/20148.528.698.488.61752,292
7/15/20148.868.928.568.60592,840
7/14/20148.959.028.768.87539,195
7/11/20148.979.068.758.89556,613
7/10/20149.009.108.808.96862,074
7/9/20149.189.249.099.11500,827
7/8/20149.459.469.019.131,175,842
7/7/20149.879.959.399.471,060,996
7/3/20149.9810.029.899.92296,912
7/2/201410.1510.269.929.97869,436
7/1/201410.1410.2710.0710.18789,006
6/30/20149.8710.199.7510.121,188,033
6/27/201410.0410.139.899.937,136,724
6/26/201410.0710.139.9110.04727,150
6/25/20149.8210.109.7510.06767,339
6/24/201410.4210.449.839.84989,496
6/23/201410.3910.5010.3410.43623,667
6/20/201410.3010.3810.1510.37700,252
6/19/201410.3210.4410.2410.30583,759
6/18/201410.5710.5810.2210.301,074,775
6/17/201410.3310.5510.3010.501,084,267
6/16/20149.8210.369.8110.361,635,492
6/13/20149.8810.059.739.861,102,278
6/12/20149.7910.159.779.901,066,023
6/11/20149.489.799.439.751,019,831
6/10/20149.369.579.359.48538,335
6/9/20149.429.519.379.45828,013
6/6/20149.579.609.249.45758,064
6/5/20149.349.649.349.59641,159
6/4/20149.039.408.999.31509,422
6/3/20148.929.248.929.23386,481
6/2/20148.999.098.929.00260,542
5/30/20149.039.088.969.05250,748
5/29/20149.019.128.879.07621,846
5/28/20149.359.359.039.05469,800
5/27/20149.239.509.169.22509,515
5/23/20148.809.278.739.18651,363
5/22/20148.648.908.498.76514,517
5/21/20148.458.908.418.61796,874
5/20/20148.358.438.078.30606,707
5/19/20148.308.558.288.38228,917
5/16/20148.348.498.188.31376,774
5/15/20148.478.628.238.45582,168
5/14/20148.518.738.488.52530,613
5/13/20148.368.718.348.51623,479
5/12/20148.128.408.128.35475,600
5/9/20147.788.077.728.04590,961
5/8/20147.958.097.737.77760,196
5/7/20148.128.167.907.97503,519
5/6/20148.288.488.048.05358,420
5/5/20148.418.568.268.32452,398
5/2/20148.168.548.128.43767,704
5/1/20147.938.327.878.17654,507
4/30/20147.587.907.527.87828,772
4/29/20147.817.947.537.551,020,471
4/28/20148.258.337.657.781,099,710
4/25/20148.398.478.238.26260,102
4/24/20148.578.668.368.41392,451
4/23/20148.528.648.498.53374,599
4/22/20148.658.808.448.48835,818
4/21/20148.518.648.448.61255,190
4/17/20148.328.548.258.51349,544
4/16/20148.388.488.188.32456,589
4/15/20148.188.338.118.28672,301
4/14/20148.508.548.118.20921,632
4/11/20148.578.628.298.391,319,818
4/10/20148.948.958.468.642,021,279
4/9/20149.039.058.758.94753,341
4/8/20148.869.038.758.91536,031
4/7/20149.149.158.698.83770,433
4/4/20149.309.568.929.12914,896
4/3/20149.8310.009.189.191,382,494
4/2/20149.9910.169.739.83908,214
4/1/20149.8310.009.819.99421,678
3/31/20149.7510.009.699.85703,295
3/28/20149.339.759.339.65569,411
3/27/20149.129.499.119.26557,734
3/26/20149.709.829.189.20630,757
3/25/20149.549.879.549.65555,353
3/24/20149.809.809.269.54841,269
3/21/20149.9410.049.819.81896,013
3/20/20149.8810.049.739.76483,013
3/19/201410.1210.409.879.96873,421
3/18/20149.8810.219.8210.19601,690
3/17/201410.2110.399.8710.03720,244
3/14/20149.9810.259.9510.10578,857
3/13/201410.6010.779.9910.131,406,688
3/12/201410.7410.7610.3610.64867,002
3/11/201411.2011.3710.8110.91805,855
3/10/201411.3311.3511.0711.23777,403
3/7/201411.5111.6611.1211.431,272,580
Trading Center