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
5/23/2011 19.09 19.27 18.91 19.07 3375
5/20/2011 19.59 19.69 19.17 19.23 2063
5/19/2011 19.40 19.73 19.30 19.61 2546
5/18/2011 18.87 19.46 18.87 19.40 2455
5/17/2011 20.00 20.00 18.63 18.98 7079
5/16/2011 19.98 20.08 19.95 20.02 1553
5/13/2011 20.00 20.11 19.86 19.98 2254
5/12/2011 19.95 20.25 19.68 19.91 2220
5/11/2011 20.48 20.49 19.95 20.01 2195
5/10/2011 20.17 20.46 20.10 20.39 2577
5/9/2011 19.95 20.05 19.85 20.04 2590
5/6/2011 19.96 20.00 19.80 19.92 2177
5/5/2011 19.76 20.00 19.60 19.79 2156
5/4/2011 20.46 20.46 19.71 19.90 3708
5/3/2011 20.51 20.69 20.31 20.41 4349
5/2/2011 21.47 21.53 21.00 21.14 8338
4/29/2011 21.42 21.56 21.20 21.30 4210
4/28/2011 20.96 21.38 20.95 21.38 4602
4/27/2011 21.02 21.24 20.82 21.20 3460
4/26/2011 21.13 21.23 20.83 20.92 2733
4/25/2011 21.19 21.23 20.75 20.99 4294
4/21/2011 20.51 21.05 20.49 20.99 3324
4/20/2011 20.47 20.63 20.36 20.55 2642
4/19/2011 20.43 20.47 20.25 20.37 2370
4/18/2011 20.41 20.47 19.96 20.35 2712
4/15/2011 20.28 20.50 20.27 20.45 2401
4/14/2011 20.24 20.38 20.16 20.25 2366
4/13/2011 20.04 20.37 19.99 20.34 3689
4/12/2011 20.15 20.21 19.60 19.86 4031
4/11/2011 20.23 20.34 20.01 20.16 5324
4/8/2011 19.54 20.54 19.51 20.24 29118
4/7/2011 20.65 20.69 20.55 20.67 1617
4/6/2011 20.75 20.76 20.60 20.60 1373
4/5/2011 20.60 20.63 20.39 20.55 1609
4/4/2011 20.77 20.77 20.54 20.61 1399
4/1/2011 20.35 21.07 20.34 20.66 4602
3/31/2011 20.03 20.44 20.02 20.33 2189
3/30/2011 20.01 20.21 19.92 19.99 2096
3/29/2011 20.00 20.10 19.90 19.98 1731
3/28/2011 19.95 20.15 19.90 19.98 3592
3/25/2011 19.75 19.95 19.74 19.89 3062
3/24/2011 19.50 19.90 19.39 19.73 3898
3/23/2011 19.12 19.50 19.09 19.41 4054
3/22/2011 18.97 19.06 18.81 18.93 1750
3/21/2011 18.34 18.92 18.24 18.92 2429
3/18/2011 18.56 18.56 18.13 18.13 2137
3/17/2011 18.54 18.54 18.23 18.43 1681
3/16/2011 18.66 18.90 18.22 18.28 2147
3/15/2011 18.60 18.78 18.05 18.63 4285
3/14/2011 18.65 18.90 18.40 18.89 1989
3/11/2011 18.60 18.78 18.50 18.70 1440
3/10/2011 18.87 18.91 18.37 18.80 3539
3/9/2011 19.08 19.18 18.89 18.91 1728
3/8/2011 19.07 19.27 19.07 19.15 1639
3/7/2011 19.72 19.72 19.05 19.07 2111
3/4/2011 19.60 19.60 19.31 19.56 1274
3/3/2011 19.45 19.73 19.45 19.61 2451
3/2/2011 19.72 19.81 19.41 19.49 1961
3/1/2011 19.85 19.91 19.68 19.86 2790
2/28/2011 19.90 19.98 19.85 19.86 2353
2/25/2011 19.77 19.87 19.65 19.87 2038
2/24/2011 19.67 19.80 19.56 19.73 4426
2/23/2011 19.62 19.70 19.51 19.69 5110
2/22/2011 19.70 19.70 19.39 19.47 3412
2/18/2011 19.76 19.77 19.64 19.72 1945
2/17/2011 19.54 19.77 19.45 19.77 3218
2/16/2011 19.66 19.70 19.45 19.58 3984
2/15/2011 19.40 19.58 19.33 19.52 4226
2/14/2011 18.89 19.80 18.88 19.35 4361
2/11/2011 18.67 18.89 18.57 18.86 1848
2/10/2011 18.96 19.09 18.57 18.75 3396
2/9/2011 19.16 19.18 18.90 19.13 3173
2/8/2011 19.20 19.32 18.90 19.22 5188
2/7/2011 19.40 19.40 18.97 19.24 3856
2/4/2011 19.93 19.94 19.70 19.77 5349
2/3/2011 19.78 20.00 19.66 19.82 4857
2/2/2011 19.41 19.75 19.37 19.72 3715
2/1/2011 19.40 19.66 19.37 19.51 4307
1/31/2011 19.36 19.38 19.18 19.28 4129
1/28/2011 18.82 19.19 18.76 19.09 3879
1/27/2011 19.18 19.20 18.73 18.87 3861
1/26/2011 18.95 19.11 18.67 19.01 4482
1/25/2011 19.45 19.59 18.61 18.65 6014
1/24/2011 19.60 19.95 19.25 19.45 4742
1/21/2011 19.00 19.49 19.00 19.20 4151
1/20/2011 19.39 19.49 18.67 18.96 6373
1/19/2011 20.40 20.78 19.40 19.48 10244
1/18/2011 20.34 20.91 20.30 20.76 3049
1/14/2011 20.87 20.94 20.20 20.34 3107
1/13/2011 20.80 20.98 20.70 20.75 1887
1/12/2011 20.80 20.89 20.64 20.82 2022
1/11/2011 20.67 20.84 20.65 20.72 1944
1/10/2011 20.47 20.86 20.30 20.63 4863
1/7/2011 20.07 20.51 19.96 20.48 4328
1/6/2011 19.78 20.00 19.75 20.00 2666
1/5/2011 19.75 19.98 19.65 19.84 2929
1/4/2011 19.74 19.98 19.64 19.75 2269
1/3/2011 19.52 19.75 19.46 19.75 2311
12/31/2010 19.35 19.53 19.27 19.45 1579
12/30/2010 19.35 19.51 19.30 19.34 1400
Marketplace
Trading Center