$5.86 -0.14 (%) Navios Maritime Holdings Inc - NYSE

Oct. 1, 2014 | 10:14 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NM historical data

Date Open High Low Close Volume
9/30/20145.916.075.766.001,739,272
9/29/20145.856.205.795.892,776,818
9/26/20146.006.145.775.852,360,469
9/25/20146.476.475.865.972,298,716
9/24/20146.967.006.466.482,083,776
9/23/20146.907.206.716.971,164,936
9/22/20147.417.436.916.911,064,769
9/19/20147.787.947.377.431,729,111
9/18/20148.008.107.687.76973,506
9/17/20148.128.197.967.99772,974
9/16/20148.188.338.108.14791,968
9/15/20148.428.448.128.18603,545
9/12/20149.009.008.368.44896,684
9/11/20149.019.138.819.00296,038
9/10/20149.019.138.769.10565,361
9/9/20149.329.388.948.98494,297
9/8/20149.089.449.089.33408,702
9/5/20149.079.188.909.11859,987
9/4/20148.829.168.829.10771,516
9/3/20149.299.418.728.81981,482
9/2/20149.469.479.269.29483,639
8/29/20149.509.509.299.46374,702
8/28/20149.389.579.289.48415,678
8/27/20149.389.479.359.39448,824
8/26/20149.369.459.219.39503,194
8/25/20149.469.569.299.31602,528
8/22/20149.509.599.419.43624,467
8/21/20149.339.599.299.511,083,774
8/20/20149.129.259.039.17874,881
8/19/20149.179.299.079.15446,359
8/18/20148.919.228.919.22732,046
8/15/20148.859.058.628.84893,868
8/14/20148.389.068.328.761,093,240
8/13/20148.278.448.248.42511,645
8/12/20148.208.278.088.24567,905
8/11/20147.928.227.928.17442,551
8/8/20147.767.887.757.87293,217
8/7/20147.848.027.707.77481,471
8/6/20147.437.847.417.781,178,720
8/5/20147.607.707.407.45480,417
8/4/20147.737.777.467.66821,963
8/1/20147.948.027.607.73698,382
7/31/20148.118.207.907.97851,414
7/30/20148.138.218.048.201,554,391
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center