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
8/1/2012 15.07 15.29 15.00 15.23 3592
7/31/2012 14.98 15.26 14.90 14.95 5454
7/30/2012 14.79 15.01 14.64 14.97 3828
7/27/2012 14.41 15.15 14.41 14.78 5633
7/26/2012 14.24 14.40 14.00 14.36 4729
7/25/2012 13.88 14.09 13.80 14.00 2501
7/24/2012 13.80 14.02 13.71 13.77 3413
7/23/2012 13.80 14.02 13.62 13.73 3182
7/20/2012 13.90 14.04 13.76 13.80 1668
7/19/2012 13.56 14.05 13.37 13.96 2124
7/18/2012 13.39 13.72 13.37 13.42 2117
7/17/2012 13.49 13.56 13.31 13.39 2198
7/16/2012 13.10 13.50 13.05 13.50 2570
7/13/2012 13.25 13.28 13.00 13.16 2198
7/12/2012 13.27 13.27 12.95 13.20 2398
7/11/2012 13.49 13.59 13.15 13.22 2081
7/10/2012 13.63 13.80 13.43 13.53 2361
7/9/2012 13.90 13.90 13.40 13.53 2384
7/6/2012 13.84 13.85 13.56 13.77 1364
7/5/2012 13.66 13.85 13.66 13.83 1526
7/3/2012 13.84 13.87 13.55 13.66 925
7/2/2012 13.60 13.85 13.50 13.56 1621
6/29/2012 13.44 13.60 13.13 13.59 3340
6/28/2012 13.37 13.44 12.97 13.13 1579
6/27/2012 12.97 13.40 12.84 13.36 1985
6/26/2012 13.12 13.30 12.95 12.98 2191
6/25/2012 13.31 13.45 13.00 13.07 2492
6/22/2012 13.81 13.95 13.35 13.49 2316
6/21/2012 13.60 13.78 13.60 13.71 1791
6/20/2012 13.65 13.76 13.41 13.48 2052
6/19/2012 13.50 13.80 13.40 13.47 2589
6/18/2012 13.49 13.63 13.16 13.26 1579
6/15/2012 13.44 13.60 13.37 13.46 2054
6/14/2012 13.19 13.43 13.19 13.37 1135
6/13/2012 13.29 13.53 13.15 13.21 2451
6/12/2012 13.58 13.72 13.24 13.27 1164
6/11/2012 13.94 13.94 13.40 13.43 1642
6/8/2012 13.35 13.75 13.35 13.60 1132
6/7/2012 13.91 13.92 13.37 13.42 2887
6/6/2012 13.45 13.81 13.37 13.81 1913
6/5/2012 12.93 13.29 12.85 13.25 3359
6/4/2012 13.41 13.58 12.75 13.03 2966
6/1/2012 13.39 13.55 13.10 13.21 3611
5/31/2012 14.15 14.28 13.52 13.55 4578
5/30/2012 14.40 14.41 13.91 13.98 4110
5/29/2012 14.19 14.50 14.16 14.35 7746
5/25/2012 13.20 13.92 13.20 13.91 3674
5/24/2012 12.83 13.28 12.83 13.09 2919
5/23/2012 12.80 12.80 12.32 12.79 2330
5/22/2012 12.84 13.35 12.70 12.79 3725
5/21/2012 11.76 12.68 11.71 12.63 4765
5/18/2012 12.34 12.34 11.53 11.59 9283
5/17/2012 13.42 13.46 12.25 12.33 10630
5/16/2012 13.92 14.11 13.35 13.37 4486
5/15/2012 13.90 14.17 13.80 13.83 3267
5/14/2012 14.05 14.25 13.90 13.97 3883
5/11/2012 14.26 14.26 14.00 14.13 2160
5/10/2012 14.17 14.34 14.00 14.25 3983
5/9/2012 14.47 14.52 13.80 14.24 7070
5/8/2012 15.06 15.15 14.35 14.69 5630
5/7/2012 15.69 15.77 15.62 15.63 6170
5/4/2012 15.71 15.77 15.60 15.72 5959
5/3/2012 15.58 15.78 15.54 15.70 28000
5/2/2012 16.60 16.67 16.37 16.42 2840
5/1/2012 16.30 16.60 16.25 16.60 2318
4/30/2012 16.18 16.34 16.18 16.25 1980
4/27/2012 16.00 16.20 15.86 16.12 1785
4/26/2012 15.80 15.97 15.70 15.83 2259
4/25/2012 15.66 15.86 15.58 15.68 1709
4/24/2012 15.43 15.74 15.37 15.51 1429
4/23/2012 15.35 15.56 15.20 15.34 2010
4/20/2012 15.34 15.81 15.32 15.53 2608
4/19/2012 15.52 15.62 15.26 15.32 1604
4/18/2012 15.68 15.93 15.45 15.55 1052
4/17/2012 15.53 15.88 15.53 15.76 1613
4/16/2012 15.54 15.61 15.42 15.46 732
4/13/2012 15.54 15.60 15.41 15.53 1108
4/12/2012 15.35 15.68 15.31 15.56 1856
4/11/2012 15.10 15.62 15.10 15.22 2787
4/10/2012 15.80 15.81 14.75 14.98 5953
4/9/2012 16.27 16.33 15.80 15.81 2867
4/5/2012 16.40 16.50 16.26 16.42 1293
4/4/2012 16.58 16.67 16.37 16.48 1609
4/3/2012 16.68 16.82 16.51 16.68 1603
4/2/2012 16.68 16.83 16.50 16.73 1567
3/30/2012 16.68 16.69 16.46 16.67 1883
3/29/2012 16.28 16.50 16.20 16.49 1824
3/28/2012 16.47 16.66 16.25 16.42 1727
3/27/2012 16.67 16.70 16.34 16.41 2068
3/26/2012 16.80 16.83 16.52 16.58 2179
3/23/2012 16.44 16.65 16.25 16.61 2556
3/22/2012 16.60 16.73 16.32 16.41 2700
3/21/2012 16.48 16.70 16.30 16.62 3175
3/20/2012 16.55 16.60 16.21 16.43 2078
3/19/2012 16.52 16.75 16.50 16.60 1752
3/16/2012 16.17 16.59 16.15 16.52 3172
3/15/2012 15.96 16.18 15.90 16.18 1710
3/14/2012 15.95 16.05 15.92 16.00 1010
3/13/2012 16.12 16.18 15.90 16.00 1498
3/12/2012 16.28 16.32 15.96 16.00 1675
Marketplace
Trading Center