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
5/22/2009 9.27 9.51 9.26 9.39 977
5/21/2009 9.60 9.60 9.08 9.28 1028
5/20/2009 9.48 9.67 9.19 9.49 1950
5/19/2009 8.72 9.59 8.72 9.28 3380
5/18/2009 8.73 8.77 8.51 8.66 1660
5/15/2009 8.96 9.16 8.65 8.67 1395
5/14/2009 9.18 9.30 8.26 9.07 3543
5/13/2009 9.50 9.59 9.17 9.18 2443
5/12/2009 9.87 9.87 9.10 9.63 2911
5/11/2009 9.76 9.80 9.50 9.66 2337
5/8/2009 9.50 9.70 9.10 9.54 7141
5/7/2009 9.80 9.86 9.40 9.45 3553
5/6/2009 9.74 9.95 9.40 9.80 10190
5/5/2009 9.90 10.12 9.58 9.60 33182
5/4/2009 11.40 11.80 10.65 11.05 2452
4/30/2009 11.35 11.35 10.01 10.29 1351
4/29/2009 11.94 11.94 10.29 11.13 2366
4/28/2009 10.97 11.27 10.62 11.27 1908
4/27/2009 10.48 11.02 10.24 10.78 1740
4/24/2009 9.87 10.53 9.71 10.46 1137
4/23/2009 10.35 10.35 9.88 9.92 672
4/22/2009 10.20 10.35 9.84 10.23 1248
4/21/2009 9.44 10.35 9.00 10.35 1245
4/20/2009 10.77 10.77 9.39 9.40 1119
4/17/2009 9.94 10.54 9.75 10.47 1242
4/16/2009 9.45 9.90 9.35 9.80 736
4/15/2009 9.07 9.50 9.01 9.50 641
4/14/2009 8.88 9.25 8.70 9.00 955
4/13/2009 8.60 9.40 8.59 8.95 1194
4/9/2009 8.54 8.75 8.50 8.68 1435
4/8/2009 8.16 8.25 7.90 8.15 689
4/7/2009 8.15 8.15 7.95 7.96 425
4/6/2009 8.64 8.65 8.08 8.17 307
4/3/2009 8.45 8.75 8.11 8.68 1097
4/2/2009 8.51 8.72 8.39 8.45 379
4/1/2009 8.42 8.59 8.20 8.42 308
3/31/2009 8.07 8.50 8.04 8.40 495
3/30/2009 8.65 8.65 7.90 8.00 680
3/27/2009 8.00 8.81 7.90 8.71 1437
3/26/2009 8.24 8.39 8.07 8.11 1053
3/25/2009 8.49 8.49 7.85 8.24 996
3/24/2009 8.26 8.50 8.05 8.44 1143
3/23/2009 7.95 8.22 7.95 8.19 297
3/20/2009 8.21 8.26 7.95 7.95 481
3/19/2009 8.40 8.40 8.00 8.17 390
3/18/2009 8.29 8.30 7.80 8.20 1028
3/17/2009 7.99 8.45 7.82 8.45 400
3/16/2009 8.02 8.25 7.72 8.01 924
3/13/2009 7.95 8.03 7.69 7.97 613
3/12/2009 7.23 8.00 6.86 7.97 4034
3/11/2009 7.36 7.76 7.21 7.25 540
3/10/2009 7.01 7.87 7.01 7.34 574
3/9/2009 7.15 7.47 7.00 7.00 1856
3/6/2009 6.80 7.56 6.53 7.42 2435
3/5/2009 7.36 7.80 6.63 6.76 2045
3/4/2009 6.75 7.66 6.75 7.56 923
3/3/2009 8.01 8.01 6.40 6.69 1144
3/2/2009 7.78 8.03 7.01 8.03 877
2/27/2009 7.09 7.95 7.09 7.79 484
2/26/2009 6.46 7.25 6.35 7.11 448
2/25/2009 6.70 6.81 6.39 6.56 316
2/24/2009 6.43 6.75 6.33 6.70 480
2/23/2009 6.72 7.03 6.30 6.40 564
2/20/2009 7.19 7.21 6.30 6.72 1524
2/19/2009 7.25 7.98 7.11 7.20 1175
2/18/2009 7.99 8.04 7.18 7.20 1266
2/17/2009 8.14 8.14 7.67 7.96 996
2/13/2009 8.52 8.52 8.22 8.45 242
2/12/2009 8.25 8.45 8.17 8.45 359
2/11/2009 8.55 8.72 8.21 8.30 547
2/10/2009 8.46 8.69 8.17 8.54 998
2/9/2009 8.10 8.54 8.10 8.47 1589
2/6/2009 8.02 8.17 7.90 8.04 1530
2/5/2009 8.22 8.22 7.84 8.00 2208
2/4/2009 8.04 8.55 8.00 8.48 3367
2/3/2009 8.15 8.15 7.97 8.00 3000
2/2/2009 8.10 8.20 7.90 7.95 1591
1/30/2009 8.05 8.45 7.90 8.17 1323
1/29/2009 7.87 8.15 7.87 7.99 1944
1/28/2009 7.80 8.19 7.61 7.85 1990
1/27/2009 7.50 7.75 7.25 7.65 1459
1/26/2009 7.13 7.37 7.08 7.37 247
1/23/2009 7.13 7.20 6.85 7.15 443
1/22/2009 6.92 7.29 6.80 7.16 532
1/21/2009 6.60 6.99 6.41 6.85 284
1/20/2009 6.90 7.28 6.60 6.61 495
1/16/2009 6.60 7.05 6.44 6.79 517
1/15/2009 7.01 7.24 6.25 6.39 3657
1/14/2009 7.78 7.95 7.12 7.12 594
1/13/2009 7.83 7.99 7.65 7.89 281
1/12/2009 7.82 8.41 7.58 7.82 545
1/9/2009 8.10 8.50 7.92 7.94 648
1/8/2009 7.70 8.85 7.67 7.90 822
1/7/2009 8.50 8.50 7.34 7.97 620
1/6/2009 8.40 8.50 8.10 8.49 915
1/5/2009 8.00 8.30 7.59 8.12 3320
1/2/2009 7.28 8.00 7.24 7.60 576
12/31/2008 7.07 7.67 7.05 7.14 857
12/30/2008 5.97 7.25 5.97 7.02 896
12/29/2008 6.00 6.21 5.84 6.05 492
Marketplace
Trading Center