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
12/28/2010 19.24 19.30 19.05 19.26 1657
12/27/2010 19.45 19.45 19.11 19.28 1097
12/23/2010 19.45 19.50 19.39 19.45 1134
12/22/2010 19.31 19.45 19.21 19.45 1417
12/21/2010 19.04 19.37 19.04 19.16 2411
12/20/2010 18.81 19.10 18.74 19.04 2317
12/17/2010 18.95 18.95 18.61 18.81 1768
12/16/2010 18.86 19.12 18.80 18.95 1952
12/15/2010 19.11 19.22 18.81 18.88 2777
12/14/2010 18.86 19.28 18.86 19.21 3876
12/13/2010 19.58 19.58 18.50 18.85 10279
12/10/2010 19.30 19.62 19.27 19.58 3324
12/9/2010 19.00 19.30 18.93 19.22 2154
12/8/2010 19.16 19.16 18.84 18.92 1973
12/7/2010 19.18 19.20 19.05 19.12 1449
12/6/2010 19.02 19.15 19.00 19.11 1909
12/3/2010 18.73 19.05 18.73 18.96 3620
12/2/2010 18.77 18.87 18.69 18.73 1821
12/1/2010 18.75 18.85 18.64 18.81 2601
11/30/2010 18.52 18.65 18.46 18.56 1747
11/29/2010 18.64 18.64 18.43 18.58 1685
11/26/2010 18.61 18.73 18.50 18.55 728
11/24/2010 18.54 18.74 18.38 18.58 1568
11/23/2010 18.63 18.64 18.36 18.48 2409
11/22/2010 18.71 18.86 18.65 18.76 3106
11/19/2010 18.71 18.74 18.50 18.65 1615
11/18/2010 18.83 18.88 18.63 18.65 2224
11/17/2010 18.53 18.76 18.36 18.62 1879
11/16/2010 18.69 18.89 18.09 18.42 4611
11/15/2010 19.00 19.00 18.46 18.83 2660
11/12/2010 18.90 18.93 18.59 18.72 2288
11/11/2010 18.98 19.04 18.77 18.99 1675
11/10/2010 18.90 19.04 18.76 19.01 2595
11/9/2010 19.02 19.22 18.80 18.96 3782
11/8/2010 19.04 19.20 18.72 19.12 4148
11/5/2010 19.08 19.50 19.07 19.50 5771
11/4/2010 19.15 19.19 19.03 19.07 3416
11/3/2010 19.09 19.10 18.90 18.98 3083
11/2/2010 19.12 19.13 18.90 18.93 4085
11/1/2010 18.95 19.00 18.90 18.99 3326
10/29/2010 18.87 18.96 18.65 18.88 2852
10/28/2010 18.89 18.91 18.63 18.78 2776
10/27/2010 18.98 18.98 18.63 18.79 2673
10/26/2010 19.00 19.03 18.57 18.71 4533
10/25/2010 19.01 19.19 18.73 18.96 4217
10/22/2010 18.62 18.96 18.56 18.96 2915
10/21/2010 18.57 18.68 18.35 18.62 3474
10/20/2010 18.36 18.70 18.24 18.57 4380
10/19/2010 18.25 18.37 18.01 18.23 4055
10/18/2010 18.49 18.50 18.26 18.37 3904
10/15/2010 18.30 18.48 18.17 18.48 5219
10/14/2010 18.15 18.39 18.11 18.29 6090
10/13/2010 18.15 18.32 18.08 18.28 6741
10/12/2010 17.95 18.11 17.82 18.04 5394
10/11/2010 17.95 18.04 17.78 18.00 7355
10/8/2010 17.51 17.95 17.51 17.93 45820
10/7/2010 18.60 18.60 18.27 18.60 1737
10/6/2010 18.33 18.61 18.33 18.60 1234
10/5/2010 18.27 18.50 18.27 18.32 1895
10/4/2010 18.35 18.59 18.01 18.19 1612
10/1/2010 18.60 18.60 18.20 18.41 2680
9/30/2010 18.30 18.59 18.20 18.58 3213
9/29/2010 18.02 18.30 17.90 18.30 3808
9/28/2010 18.00 18.04 17.86 18.03 3195
9/27/2010 17.72 18.01 17.64 17.94 2946
9/24/2010 17.57 17.83 17.51 17.71 2862
9/23/2010 17.56 17.65 17.38 17.40 1706
9/22/2010 17.88 18.00 17.55 17.59 1964
9/21/2010 17.97 18.00 17.86 17.89 1088
9/20/2010 17.84 18.00 17.73 17.90 2104
9/17/2010 17.63 17.80 17.33 17.80 2648
9/16/2010 17.88 17.90 17.50 17.58 1588
9/15/2010 18.00 18.00 17.62 17.79 1836
9/14/2010 17.93 18.00 17.78 17.90 2181
9/13/2010 17.88 17.94 17.76 17.90 2226
9/10/2010 17.62 17.75 17.50 17.71 1062
9/9/2010 17.84 17.89 17.58 17.67 1838
9/8/2010 17.81 17.81 17.58 17.68 1894
9/7/2010 17.80 17.86 17.55 17.67 1106
9/3/2010 17.85 17.95 17.62 17.84 1746
9/2/2010 17.70 17.83 17.63 17.79 1238
9/1/2010 17.45 17.84 17.43 17.63 1226
8/31/2010 17.51 17.70 17.19 17.31 1019
8/30/2010 17.75 17.75 17.35 17.52 878
8/27/2010 17.31 17.75 17.15 17.62 935
8/26/2010 17.18 17.41 17.03 17.21 954
8/25/2010 17.09 17.20 16.64 17.15 1791
8/24/2010 17.38 17.38 17.13 17.20 1314
8/23/2010 17.62 17.85 17.40 17.47 1473
8/20/2010 17.31 17.71 17.19 17.63 1453
8/19/2010 17.66 17.95 17.35 17.40 1178
8/18/2010 17.49 17.71 17.34 17.55 1322
8/17/2010 17.31 17.60 17.31 17.56 1927
8/16/2010 17.22 17.56 17.22 17.28 1607
8/13/2010 17.02 17.50 17.02 17.18 1263
8/12/2010 16.75 17.10 16.58 16.94 1294
8/11/2010 17.25 17.25 16.84 17.00 2418
8/10/2010 17.42 17.56 17.30 17.45 2051
8/9/2010 17.77 17.86 17.51 17.63 1981
8/6/2010 17.79 17.91 17.45 17.76 2229
Marketplace
Trading Center