NAVIOS MARITIME PARTNERS $14.77

down -0.08


22/5/2013 04:22 PM  |  NYSE : NMM  |  Industries : Transportation and Warehousing / Support Activities for Water Transportation
Type:

NMM historical data

Date Open High Low Close Volume
12/30/2008 5.97 7.25 5.97 7.02 896
12/29/2008 6.00 6.21 5.84 6.05 492
12/26/2008 6.28 6.41 6.02 6.18 164
12/24/2008 6.23 6.40 6.15 6.32 370
12/23/2008 5.90 6.66 5.56 6.18 350
12/22/2008 6.58 6.68 5.67 5.90 1100
12/19/2008 6.79 7.37 6.50 6.58 673
12/18/2008 6.89 7.50 6.53 6.70 1023
12/17/2008 6.48 7.22 6.46 6.80 1716
12/16/2008 6.05 6.32 5.98 6.19 455
12/15/2008 6.00 6.22 6.00 6.05 425
12/12/2008 6.00 6.05 5.72 6.03 570
12/11/2008 5.67 6.17 5.56 6.03 718
12/10/2008 5.35 5.69 5.33 5.62 679
12/9/2008 4.80 5.70 4.78 5.35 661
12/8/2008 4.41 4.90 4.30 4.88 533
12/5/2008 4.34 4.75 4.06 4.35 4488
12/4/2008 4.32 4.65 4.00 4.36 1464
12/3/2008 4.43 4.43 4.18 4.31 425
12/2/2008 4.10 4.47 3.95 4.43 1212
12/1/2008 4.43 4.43 4.06 4.13 549
11/28/2008 4.45 4.53 4.25 4.43 247
11/26/2008 3.54 4.71 3.14 4.52 3186
11/25/2008 3.74 3.84 3.40 3.53 599
11/24/2008 3.35 3.98 3.10 3.60 1143
11/21/2008 4.05 4.22 3.20 3.36 2089
11/20/2008 4.25 4.64 3.79 3.80 835
11/19/2008 5.15 5.16 4.76 4.77 786
11/18/2008 5.40 5.50 5.13 5.13 300
11/17/2008 5.47 5.61 5.38 5.45 267
11/14/2008 5.53 5.59 5.26 5.45 353
11/13/2008 5.85 6.00 5.50 5.50 957
11/12/2008 6.20 6.55 5.88 5.93 1286
11/11/2008 6.44 6.44 6.01 6.20 1510
11/10/2008 6.59 6.84 6.25 6.45 526
11/7/2008 6.92 7.14 6.55 6.63 811
11/6/2008 6.70 7.39 6.51 6.99 961
11/5/2008 7.58 7.63 6.53 6.65 628
11/4/2008 7.79 8.20 7.53 7.63 753
11/3/2008 7.68 7.85 7.50 7.74 1566
10/31/2008 6.85 7.41 6.77 7.31 392
10/30/2008 7.48 7.58 6.75 6.85 505
10/29/2008 7.59 7.59 7.27 7.48 434
10/28/2008 7.87 7.87 7.55 7.83 636
10/27/2008 7.91 8.00 7.54 7.67 876
10/24/2008 8.00 8.00 7.45 7.91 260
10/23/2008 8.24 8.70 7.68 8.08 876
10/22/2008 7.65 8.00 7.30 8.00 582
10/21/2008 6.73 7.65 6.73 7.61 652
10/20/2008 6.82 6.99 6.62 6.73 145
10/17/2008 6.41 6.92 6.23 6.74 315
10/16/2008 6.40 6.41 6.06 6.37 206
10/15/2008 6.84 6.85 6.40 6.40 176
10/14/2008 6.66 7.33 6.50 6.74 765
10/13/2008 6.65 6.65 6.15 6.26 245
10/10/2008 4.90 5.08 4.41 4.96 1128
10/9/2008 6.46 6.46 5.06 5.06 1382
10/8/2008 6.30 6.35 5.91 6.18 659
10/7/2008 6.22 6.65 6.19 6.50 1085
10/6/2008 6.80 6.80 6.26 6.42 517
10/3/2008 7.23 7.28 6.63 6.99 1040
10/2/2008 7.25 7.98 7.00 7.01 1135
10/1/2008 7.70 7.70 7.19 7.27 443
9/30/2008 7.50 7.74 7.15 7.53 677
9/29/2008 8.05 8.05 7.15 7.48 1474
9/26/2008 7.96 8.15 7.71 8.00 867
9/25/2008 7.40 8.36 7.12 8.10 1037
9/24/2008 7.90 8.24 6.97 6.97 5104
9/23/2008 9.55 9.56 7.70 7.80 1334
9/22/2008 10.15 10.15 9.55 9.56 272
9/19/2008 8.55 10.08 8.55 10.00 1616
9/18/2008 8.67 8.90 7.80 8.49 1865
9/17/2008 9.78 10.04 7.84 8.66 5813
9/16/2008 9.60 10.23 9.00 9.76 756
9/15/2008 10.10 10.24 9.90 10.00 797
9/12/2008 10.33 10.45 10.12 10.45 393
9/11/2008 10.77 10.77 10.30 10.40 320
9/10/2008 11.17 11.18 10.77 10.87 482
9/9/2008 12.30 12.30 11.20 11.21 424
9/8/2008 11.63 11.63 11.15 11.50 305
9/5/2008 11.39 11.71 11.15 11.53 503
9/4/2008 12.31 12.31 11.00 11.35 1836
9/3/2008 12.70 12.77 12.36 12.36 505
9/2/2008 12.50 12.91 12.45 12.86 317
8/29/2008 12.50 12.60 12.28 12.50 217
8/28/2008 12.35 12.53 12.35 12.49 223
8/27/2008 12.39 12.51 12.33 12.39 94
8/26/2008 12.25 12.49 12.18 12.30 185
8/25/2008 12.05 12.23 12.00 12.15 137
8/22/2008 12.21 12.32 11.91 11.92 282
8/21/2008 12.15 12.36 12.12 12.24 168
8/20/2008 12.09 12.17 12.01 12.10 226
8/19/2008 11.93 12.34 11.93 12.09 549
8/18/2008 12.75 12.75 11.64 11.95 309
8/15/2008 12.35 12.35 11.84 11.86 137
8/14/2008 12.10 12.75 12.08 12.44 663
8/13/2008 11.75 12.24 11.75 12.00 1141
8/12/2008 11.75 11.99 11.60 11.75 344
8/11/2008 11.54 12.04 11.54 11.84 211
8/8/2008 12.00 12.00 11.40 11.89 225
Marketplace
Trading Center