NAVIOS MARITIME PARTNERS $14.85

up +0.12


21/5/2013 04:21 PM  |  NYSE : NMM  |  Industries : Transportation and Warehousing / Support Activities for Water Transportation
Type:

NMM historical data

Date Open High Low Close Volume
10/20/2009 12.99 13.01 12.86 12.99 829
10/19/2009 12.87 12.99 12.75 12.99 1566
10/16/2009 12.67 12.86 12.67 12.74 1218
10/15/2009 12.63 12.89 12.56 12.81 1181
10/14/2009 12.76 12.79 12.38 12.63 3597
10/13/2009 12.67 12.70 12.52 12.67 1437
10/12/2009 12.74 12.74 12.40 12.55 2218
10/9/2009 12.26 12.45 12.25 12.38 2633
10/8/2009 12.30 12.30 12.15 12.25 2494
10/7/2009 11.87 12.30 11.87 12.23 1360
10/6/2009 11.99 12.15 11.85 11.93 1349
10/5/2009 11.96 12.12 11.90 11.92 893
10/2/2009 11.85 12.00 11.75 11.80 1733
10/1/2009 12.03 12.11 11.91 11.92 1692
9/30/2009 12.03 12.12 11.80 11.95 1755
9/29/2009 11.95 12.08 11.80 12.03 1517
9/28/2009 11.91 12.15 11.90 11.96 1422
9/25/2009 12.00 12.05 11.89 11.97 1499
9/24/2009 12.10 12.10 11.90 11.97 1567
9/23/2009 12.21 12.21 11.96 12.04 2269
9/22/2009 12.15 12.21 11.95 12.02 3900
9/21/2009 12.14 12.19 11.95 12.10 3305
9/18/2009 11.80 12.19 11.60 12.16 23834
9/17/2009 13.00 13.21 12.87 13.06 1204
9/16/2009 13.04 13.21 12.88 13.04 1130
9/15/2009 12.88 13.13 12.71 13.04 755
9/11/2009 12.70 12.85 12.45 12.80 853
9/10/2009 12.44 12.71 12.18 12.62 1570
9/9/2009 12.22 12.39 12.05 12.31 790
9/8/2009 11.78 12.30 11.75 12.12 922
9/4/2009 11.59 11.74 11.51 11.70 391
9/3/2009 11.20 11.65 11.20 11.54 433
9/2/2009 11.31 11.41 10.90 11.20 1105
9/1/2009 11.60 12.50 11.30 11.45 1496
8/31/2009 11.63 11.72 11.06 11.70 1061
8/28/2009 11.84 12.00 11.51 11.72 641
8/27/2009 11.66 11.80 11.36 11.79 511
8/26/2009 11.42 11.69 11.33 11.66 671
8/25/2009 11.32 11.58 11.25 11.54 728
8/24/2009 11.57 11.59 11.21 11.30 901
8/21/2009 11.37 11.54 11.18 11.53 663
8/20/2009 11.14 11.38 11.14 11.34 797
8/19/2009 11.33 11.82 11.11 11.35 980
8/18/2009 11.30 11.47 11.11 11.35 448
8/17/2009 11.33 11.37 10.98 11.19 949
8/14/2009 11.80 11.93 11.33 11.63 493
8/13/2009 11.94 11.94 11.53 11.76 588
8/12/2009 11.65 11.81 11.36 11.65 725
8/11/2009 11.52 11.71 11.27 11.51 1155
8/10/2009 11.85 11.85 11.48 11.67 571
8/7/2009 11.65 11.93 11.65 11.78 1016
8/6/2009 11.82 11.88 11.25 11.45 2109
8/5/2009 11.79 12.30 11.70 11.82 2292
8/4/2009 12.82 12.86 11.71 11.88 3868
8/3/2009 12.63 13.42 12.30 13.20 3626
7/31/2009 12.58 12.58 12.00 12.20 2828
7/30/2009 12.02 12.40 12.01 12.29 1622
7/29/2009 12.12 12.12 11.50 11.90 1805
7/28/2009 11.27 11.75 10.90 11.60 2273
7/27/2009 11.34 11.47 10.89 11.20 1726
7/24/2009 10.75 11.10 10.75 11.00 1147
7/23/2009 10.76 10.90 10.64 10.76 1724
7/22/2009 10.80 10.84 10.67 10.74 806
7/21/2009 10.81 10.90 10.51 10.81 1586
7/20/2009 10.40 10.88 10.35 10.80 3135
7/17/2009 10.30 10.36 10.09 10.36 874
7/16/2009 10.37 10.37 10.01 10.30 1620
7/15/2009 10.02 10.30 9.95 10.20 1371
7/14/2009 9.73 9.99 9.54 9.92 1038
7/13/2009 9.32 9.78 9.10 9.66 908
7/10/2009 9.46 9.53 9.15 9.16 956
7/9/2009 9.15 9.99 9.07 9.55 873
7/8/2009 9.21 9.50 9.05 9.15 1264
7/7/2009 9.50 9.68 9.08 9.21 1216
7/6/2009 9.56 9.83 9.11 9.46 1172
7/2/2009 10.01 10.19 9.60 9.80 730
7/1/2009 9.97 10.27 9.96 10.01 364
6/30/2009 10.00 10.32 9.90 9.95 1315
6/29/2009 10.21 10.34 9.85 9.89 1116
6/26/2009 9.80 10.24 9.61 10.15 830
6/25/2009 9.67 9.95 9.01 9.94 1099
6/23/2009 9.16 9.71 9.15 9.35 977
6/22/2009 9.81 9.81 9.08 9.15 1923
6/19/2009 9.73 10.00 9.53 10.00 1255
6/18/2009 9.72 9.92 9.65 9.71 543
6/17/2009 9.90 10.00 9.50 9.77 1053
6/16/2009 10.00 10.09 9.65 9.71 1370
6/15/2009 10.00 10.06 9.60 9.84 819
6/12/2009 9.87 10.20 9.60 9.99 800
6/11/2009 10.07 10.10 9.80 9.95 832
6/10/2009 10.09 10.29 9.98 10.00 1434
6/9/2009 9.85 10.21 9.56 10.09 2100
6/8/2009 9.94 9.94 9.55 9.64 1034
6/5/2009 9.81 10.10 9.62 9.89 1592
6/4/2009 10.23 10.23 9.78 9.92 1118
6/3/2009 10.08 10.28 9.69 10.11 1759
6/2/2009 10.00 10.29 9.90 10.23 2603
6/1/2009 10.43 10.43 9.90 10.00 2800
5/29/2009 9.82 10.25 9.64 10.25 3278
5/28/2009 9.82 9.90 9.56 9.80 1185
Marketplace
Trading Center