NAVIOS MARITIME PARTNERS $14.86

up +0.06


17/5/2013 04:17 PM  |  NYSE : NMM  |  Industries : Transportation and Warehousing / Support Activities for Water Transportation
Type:

NMM historical data

Date Open High Low Close Volume
5/17/2013 14.73 14.97 14.73 14.86 2557
5/16/2013 14.82 15.00 14.70 14.80 1952
5/15/2013 14.65 14.98 14.56 14.80 3930
5/14/2013 14.96 14.96 14.65 14.78 4297
5/13/2013 14.97 15.05 14.87 14.97 2658
5/10/2013 14.94 15.08 14.70 14.98 4861
5/9/2013 14.79 14.79 14.38 14.75 4684
5/8/2013 14.61 14.73 14.60 14.64 5178
5/7/2013 15.36 15.43 15.03 15.08 7817
5/6/2013 15.30 15.33 15.20 15.21 8395
5/3/2013 15.25 15.30 15.15 15.18 4931
5/2/2013 15.20 15.32 15.15 15.17 4332
5/1/2013 15.13 15.26 15.08 15.13 4364
4/30/2013 15.18 15.25 15.07 15.16 3793
4/29/2013 15.10 15.20 14.99 15.18 3708
4/26/2013 15.10 15.10 14.80 14.89 2550
4/25/2013 14.95 15.09 14.85 14.94 4825
4/24/2013 14.71 14.89 14.71 14.82 4492
4/23/2013 14.63 14.75 14.58 14.68 2241
4/22/2013 14.50 14.65 14.44 14.61 3399
4/19/2013 14.37 14.44 14.25 14.39 1413
4/18/2013 14.25 14.41 14.22 14.34 3044
4/17/2013 14.30 14.49 14.02 14.22 3382
4/16/2013 14.23 14.35 14.11 14.30 3116
4/15/2013 14.48 14.48 13.88 13.90 3812
4/12/2013 14.50 14.57 14.37 14.48 3202
4/11/2013 14.43 14.54 14.31 14.48 2423
4/10/2013 14.40 14.50 14.26 14.43 2427
4/9/2013 14.24 14.50 14.16 14.39 2727
4/8/2013 13.97 14.19 13.89 14.17 2804
4/5/2013 13.69 14.01 13.36 14.00 4484
4/4/2013 13.87 13.95 13.65 13.69 3505
4/3/2013 14.09 14.18 13.71 13.83 3502
4/2/2013 14.36 14.36 14.05 14.08 3303
4/1/2013 14.56 14.56 14.20 14.21 3279
3/28/2013 14.44 14.51 14.32 14.48 3822
3/27/2013 14.26 14.44 14.18 14.44 2439
3/26/2013 14.35 14.35 14.17 14.25 1736
3/25/2013 14.45 14.48 14.14 14.34 2936
3/22/2013 14.25 14.45 14.21 14.34 4130
3/21/2013 13.93 14.35 13.91 14.17 3640
3/20/2013 13.93 13.97 13.66 13.95 7433
3/19/2013 14.07 14.25 13.96 14.05 2722
3/18/2013 14.18 14.27 14.01 14.07 4242
3/15/2013 14.11 14.28 13.95 14.28 5858
3/14/2013 14.03 14.15 14.00 14.15 3378
3/13/2013 13.87 14.13 13.87 14.04 3193
3/12/2013 14.07 14.14 13.80 13.84 3929
3/11/2013 14.05 14.09 13.93 14.07 3788
3/8/2013 13.98 14.05 13.88 14.05 2923
3/7/2013 14.00 14.00 13.77 13.97 2616
3/6/2013 14.00 14.05 13.90 13.96 2452
3/5/2013 13.94 14.07 13.90 14.00 3873
3/4/2013 13.60 13.90 13.60 13.82 3426
3/1/2013 13.72 13.76 13.57 13.61 2380
2/28/2013 13.55 13.89 13.55 13.78 3721
2/27/2013 13.46 13.66 13.42 13.52 2546
2/26/2013 13.36 13.50 13.25 13.43 2108
2/25/2013 13.50 13.58 13.25 13.26 3795
2/22/2013 13.51 13.68 13.40 13.44 2709
2/21/2013 13.75 13.79 13.35 13.44 5386
2/20/2013 13.97 14.02 13.77 13.80 3807
2/19/2013 14.01 14.08 13.75 14.03 4855
2/15/2013 14.01 14.20 13.95 14.00 4204
2/14/2013 14.03 14.20 13.98 14.05 3546
2/13/2013 14.12 14.29 14.00 14.01 8341
2/12/2013 14.02 14.14 13.97 13.98 6798
2/11/2013 13.70 13.91 13.56 13.84 7260
2/8/2013 13.41 13.67 13.29 13.61 5510
2/7/2013 13.62 13.77 13.30 13.30 7946
2/6/2013 13.76 14.00 13.65 13.68 15688
2/5/2013 14.45 14.53 14.26 14.32 9909
2/4/2013 14.58 14.65 14.30 14.35 9651
2/1/2013 13.95 14.57 13.90 14.47 48558
1/31/2013 14.60 14.89 14.60 14.82 4377
1/30/2013 14.85 14.99 14.63 14.67 4181
1/29/2013 14.37 14.85 14.37 14.84 6382
1/28/2013 14.74 14.79 14.35 14.40 6549
1/25/2013 14.92 14.98 14.65 14.67 3603
1/24/2013 15.00 15.10 14.75 14.78 5190
1/23/2013 14.66 14.92 14.61 14.65 4880
1/22/2013 14.30 14.73 14.30 14.60 3226
1/18/2013 14.30 14.38 14.20 14.30 1893
1/17/2013 14.07 14.33 13.97 14.31 1896
1/16/2013 13.96 14.10 13.93 13.96 1657
1/15/2013 14.04 14.10 13.85 14.00 2945
1/14/2013 14.19 14.25 14.01 14.08 2142
1/11/2013 14.32 14.46 14.02 14.10 2131
1/10/2013 14.50 14.54 14.39 14.39 2091
1/9/2013 14.00 14.48 13.96 14.40 5137
1/8/2013 14.05 14.11 13.65 13.93 2876
1/7/2013 14.15 14.18 13.85 14.00 4624
1/4/2013 13.64 14.25 13.52 13.95 5438
1/3/2013 12.90 13.55 12.88 13.51 3651
1/2/2013 12.60 12.92 12.48 12.84 4434
12/31/2012 12.20 12.40 12.10 12.28 4602
12/28/2012 12.06 12.54 12.06 12.21 2959
12/27/2012 12.20 12.29 12.05 12.13 3617
12/26/2012 12.50 12.50 12.12 12.21 2874
12/24/2012 12.61 12.64 12.42 12.42 1079
Marketplace
Trading Center