NAVIOS MARITIME PARTNERS $14.86
+0.06
|
Date |
Open |
High |
Low |
Close |
Volume |
|
3/7/2012
|
15.83
|
16.22
|
15.83
|
15.93
|
1430
|
|
3/6/2012
|
16.15
|
16.17
|
15.76
|
15.80
|
3212
|
|
3/5/2012
|
16.52
|
16.59
|
16.20
|
16.29
|
1819
|
|
3/2/2012
|
16.40
|
16.78
|
16.40
|
16.49
|
3207
|
|
3/1/2012
|
16.13
|
16.42
|
16.08
|
16.36
|
1320
|
|
2/29/2012
|
16.07
|
16.29
|
16.03
|
16.03
|
1990
|
|
2/28/2012
|
16.31
|
16.40
|
16.11
|
16.14
|
1255
|
|
2/27/2012
|
16.10
|
16.31
|
16.10
|
16.27
|
2078
|
|
2/24/2012
|
16.16
|
16.22
|
16.03
|
16.09
|
1781
|
|
2/23/2012
|
16.49
|
16.49
|
16.06
|
16.10
|
1716
|
|
2/22/2012
|
16.12
|
16.23
|
16.05
|
16.23
|
1167
|
|
2/21/2012
|
16.20
|
16.45
|
16.07
|
16.15
|
1977
|
|
2/17/2012
|
16.36
|
16.45
|
16.26
|
16.31
|
1917
|
|
2/16/2012
|
16.17
|
16.34
|
16.01
|
16.34
|
1508
|
|
2/15/2012
|
16.31
|
16.45
|
16.02
|
16.08
|
2552
|
|
2/14/2012
|
16.17
|
16.44
|
16.10
|
16.16
|
2432
|
|
2/13/2012
|
15.99
|
16.23
|
15.80
|
16.13
|
2121
|
|
2/10/2012
|
16.18
|
16.18
|
15.80
|
15.91
|
2480
|
|
2/9/2012
|
16.10
|
16.41
|
16.00
|
16.11
|
3053
|
|
2/8/2012
|
16.15
|
16.25
|
15.97
|
16.08
|
3863
|
|
2/7/2012
|
16.19
|
16.34
|
15.97
|
16.07
|
826
|
|
2/6/2012
|
16.55
|
17.04
|
16.53
|
16.94
|
7764
|
|
2/3/2012
|
16.46
|
16.55
|
16.30
|
16.55
|
3884
|
|
2/2/2012
|
16.50
|
16.55
|
16.42
|
16.49
|
2379
|
|
2/1/2012
|
16.38
|
16.48
|
16.25
|
16.48
|
2265
|
|
1/31/2012
|
16.15
|
16.26
|
16.03
|
16.25
|
1764
|
|
1/30/2012
|
16.33
|
16.39
|
16.11
|
16.15
|
2442
|
|
1/27/2012
|
16.20
|
16.43
|
16.10
|
16.27
|
1673
|
|
1/26/2012
|
16.15
|
16.49
|
16.09
|
16.17
|
2621
|
|
1/25/2012
|
16.12
|
16.19
|
16.03
|
16.03
|
1898
|
|
1/24/2012
|
16.15
|
16.19
|
16.00
|
16.05
|
1310
|
|
1/23/2012
|
15.92
|
16.19
|
15.90
|
16.17
|
1338
|
|
1/20/2012
|
15.95
|
16.05
|
15.75
|
15.95
|
2272
|
|
1/19/2012
|
16.21
|
16.25
|
15.95
|
16.00
|
3752
|
|
1/18/2012
|
16.35
|
16.42
|
16.15
|
16.20
|
3198
|
|
1/17/2012
|
16.40
|
16.47
|
16.17
|
16.37
|
1873
|
|
1/13/2012
|
16.20
|
16.20
|
15.90
|
16.17
|
1417
|
|
1/12/2012
|
16.43
|
16.50
|
16.19
|
16.25
|
1766
|
|
1/11/2012
|
16.16
|
16.41
|
16.02
|
16.38
|
3145
|
|
1/10/2012
|
16.20
|
16.23
|
16.10
|
16.16
|
2332
|
|
1/9/2012
|
16.04
|
16.19
|
15.88
|
16.08
|
2668
|
|
1/6/2012
|
15.69
|
15.95
|
15.44
|
15.86
|
1919
|
|
1/5/2012
|
15.72
|
15.72
|
15.26
|
15.55
|
1766
|
|
1/4/2012
|
14.99
|
15.51
|
14.83
|
15.45
|
2360
|
|
1/3/2012
|
15.06
|
15.15
|
14.87
|
15.00
|
4254
|
|
12/30/2011
|
14.81
|
14.89
|
14.60
|
14.74
|
2099
|
|
12/29/2011
|
14.84
|
14.89
|
14.70
|
14.81
|
2950
|
|
12/28/2011
|
14.74
|
14.90
|
14.67
|
14.81
|
2228
|
|
12/27/2011
|
14.84
|
14.87
|
14.67
|
14.77
|
3580
|
|
12/23/2011
|
14.93
|
14.99
|
14.72
|
14.80
|
1339
|
|
12/22/2011
|
15.10
|
15.30
|
14.74
|
14.78
|
2864
|
|
12/21/2011
|
14.51
|
15.06
|
14.31
|
14.99
|
2243
|
|
12/20/2011
|
14.36
|
14.70
|
14.18
|
14.46
|
2065
|
|
12/19/2011
|
14.38
|
14.55
|
14.13
|
14.14
|
1920
|
|
12/16/2011
|
14.42
|
14.82
|
14.35
|
14.35
|
1756
|
|
12/15/2011
|
14.30
|
14.63
|
14.02
|
14.29
|
2390
|
|
12/14/2011
|
14.47
|
14.55
|
14.15
|
14.28
|
1955
|
|
12/13/2011
|
15.00
|
15.26
|
14.60
|
14.65
|
1926
|
|
12/12/2011
|
15.33
|
15.36
|
14.89
|
14.98
|
2070
|
|
12/9/2011
|
15.00
|
15.43
|
14.95
|
15.42
|
1590
|
|
12/8/2011
|
14.75
|
15.04
|
14.71
|
14.94
|
1515
|
|
12/7/2011
|
14.91
|
14.98
|
14.69
|
14.78
|
1533
|
|
12/6/2011
|
15.00
|
15.04
|
14.68
|
14.91
|
2105
|
|
12/5/2011
|
15.68
|
15.80
|
14.85
|
14.98
|
2546
|
|
12/2/2011
|
14.18
|
15.97
|
14.18
|
15.42
|
9120
|
|
12/1/2011
|
13.79
|
14.02
|
13.67
|
13.93
|
2498
|
|
11/30/2011
|
14.26
|
14.26
|
13.63
|
13.66
|
3510
|
|
11/29/2011
|
13.83
|
13.99
|
13.70
|
13.87
|
1262
|
|
11/28/2011
|
13.77
|
14.18
|
13.67
|
13.80
|
2632
|
|
11/25/2011
|
13.49
|
13.66
|
13.46
|
13.50
|
1026
|
|
11/23/2011
|
14.10
|
14.25
|
13.50
|
13.59
|
3189
|
|
11/22/2011
|
14.30
|
14.65
|
14.12
|
14.29
|
2367
|
|
11/21/2011
|
14.76
|
14.78
|
14.17
|
14.47
|
2254
|
|
11/18/2011
|
15.17
|
15.38
|
14.88
|
15.00
|
1599
|
|
11/17/2011
|
15.11
|
15.24
|
14.80
|
15.05
|
1754
|
|
11/16/2011
|
15.03
|
15.44
|
14.98
|
15.14
|
2679
|
|
11/15/2011
|
14.56
|
15.04
|
14.56
|
14.95
|
1637
|
|
11/14/2011
|
15.11
|
15.20
|
14.38
|
14.56
|
3520
|
|
11/11/2011
|
14.79
|
15.12
|
14.76
|
14.95
|
1998
|
|
11/10/2011
|
14.70
|
14.98
|
14.27
|
14.73
|
2799
|
|
11/9/2011
|
15.04
|
15.04
|
14.56
|
14.63
|
2973
|
|
11/8/2011
|
15.22
|
15.59
|
15.02
|
15.20
|
3460
|
|
11/7/2011
|
15.56
|
15.60
|
14.62
|
15.26
|
4262
|
|
11/4/2011
|
16.55
|
16.55
|
15.56
|
15.61
|
2118
|
|
11/3/2011
|
16.95
|
17.10
|
16.58
|
17.01
|
5829
|
|
11/2/2011
|
16.62
|
16.83
|
16.40
|
16.79
|
2601
|
|
11/1/2011
|
16.50
|
16.55
|
16.10
|
16.37
|
3042
|
|
10/31/2011
|
16.94
|
16.94
|
16.50
|
16.73
|
3281
|
|
10/28/2011
|
16.82
|
16.95
|
16.70
|
16.95
|
2409
|
|
10/27/2011
|
16.65
|
17.09
|
16.50
|
16.80
|
4615
|
|
10/26/2011
|
16.55
|
16.59
|
16.40
|
16.44
|
2400
|
|
10/25/2011
|
16.58
|
16.58
|
16.16
|
16.38
|
3075
|
|
10/24/2011
|
16.85
|
16.85
|
16.38
|
16.50
|
3981
|
|
10/21/2011
|
16.50
|
16.50
|
16.26
|
16.39
|
1327
|
|
10/20/2011
|
16.30
|
16.30
|
15.56
|
16.21
|
1951
|
|
10/19/2011
|
16.20
|
16.60
|
16.10
|
16.17
|
2356
|
|
10/18/2011
|
16.36
|
16.40
|
16.06
|
16.25
|
2043
|
|
10/17/2011
|
16.65
|
16.77
|
16.07
|
16.30
|
2288
|
|
10/14/2011
|
16.57
|
17.08
|
16.40
|
16.78
|
3449
|
|
10/13/2011
|
15.72
|
16.48
|
15.54
|
16.35
|
3515
|
