NAVIOS MARITIME PARTNERS $14.77
+0.01
|
Date |
Open |
High |
Low |
Close |
Volume |
|
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
|
|
8/5/2010
|
17.88
|
17.97
|
17.65
|
17.86
|
2415
|
|
8/4/2010
|
18.43
|
18.55
|
18.25
|
18.48
|
3362
|
|
8/3/2010
|
18.36
|
18.49
|
18.01
|
18.34
|
2329
|
|
8/2/2010
|
18.50
|
18.53
|
18.20
|
18.40
|
3665
|
|
7/30/2010
|
18.00
|
18.26
|
17.92
|
18.17
|
2065
|
|
7/29/2010
|
18.10
|
18.22
|
17.76
|
18.11
|
2179
|
|
7/28/2010
|
17.90
|
18.04
|
17.90
|
17.95
|
1507
|
|
7/27/2010
|
18.14
|
18.26
|
17.85
|
17.94
|
2424
|
|
7/26/2010
|
18.33
|
18.35
|
17.75
|
18.14
|
3633
|
|
7/23/2010
|
17.87
|
18.38
|
17.61
|
18.33
|
5613
|
|
7/22/2010
|
17.60
|
17.94
|
17.41
|
17.82
|
4556
|
|
7/21/2010
|
16.95
|
17.64
|
16.80
|
17.33
|
4256
|
|
7/20/2010
|
16.07
|
16.89
|
16.02
|
16.84
|
2400
|
|
7/19/2010
|
16.77
|
16.82
|
16.02
|
16.16
|
1784
|
|
7/16/2010
|
16.68
|
16.95
|
16.54
|
16.55
|
1005
|
|
7/15/2010
|
16.75
|
16.89
|
16.50
|
16.86
|
1120
|
|
7/14/2010
|
16.98
|
16.98
|
16.71
|
16.82
|
1181
|
|
7/13/2010
|
16.50
|
16.91
|
16.45
|
16.89
|
1918
|
|
7/12/2010
|
16.27
|
16.55
|
16.11
|
16.38
|
950
|
|
7/9/2010
|
16.23
|
16.49
|
16.23
|
16.43
|
1202
|
|
7/8/2010
|
16.20
|
16.34
|
16.00
|
16.23
|
1213
|
|
7/7/2010
|
15.57
|
16.24
|
15.52
|
16.11
|
1217
|
|
7/6/2010
|
15.24
|
15.60
|
15.18
|
15.40
|
1530
|
|
7/2/2010
|
15.44
|
15.65
|
15.21
|
15.23
|
1373
|
|
7/1/2010
|
15.60
|
15.77
|
15.05
|
15.39
|
2125
|
|
6/30/2010
|
15.80
|
16.09
|
15.66
|
15.76
|
1160
|
|
6/29/2010
|
15.82
|
15.92
|
15.50
|
15.80
|
1920
|
|
6/28/2010
|
15.93
|
16.30
|
15.76
|
16.14
|
1328
|
|
6/25/2010
|
15.49
|
15.98
|
15.44
|
15.93
|
992
|
|
6/24/2010
|
15.60
|
15.60
|
15.20
|
15.52
|
2168
|
|
6/23/2010
|
15.81
|
15.86
|
15.46
|
15.58
|
2063
|
|
6/22/2010
|
15.87
|
16.20
|
15.80
|
15.88
|
1891
|
|
6/21/2010
|
16.40
|
16.40
|
15.85
|
15.95
|
1661
|
|
6/18/2010
|
16.00
|
16.15
|
15.60
|
16.13
|
1980
|
|
6/17/2010
|
15.76
|
15.89
|
15.60
|
15.81
|
1576
|
|
6/16/2010
|
15.57
|
15.83
|
15.40
|
15.75
|
1649
|
|
6/15/2010
|
15.96
|
15.96
|
15.45
|
15.57
|
4427
|
|
6/14/2010
|
16.22
|
16.22
|
15.50
|
15.70
|
3038
|
|
6/11/2010
|
15.45
|
15.75
|
15.41
|
15.69
|
4400
|
|
6/10/2010
|
15.55
|
15.70
|
15.40
|
15.47
|
1875
|
|
6/9/2010
|
15.23
|
15.54
|
15.00
|
15.25
|
1376
|
|
6/8/2010
|
15.10
|
15.10
|
14.55
|
14.98
|
1816
|
|
6/7/2010
|
15.53
|
15.53
|
14.90
|
14.92
|
1672
|
|
6/4/2010
|
15.65
|
15.65
|
15.18
|
15.33
|
1742
|
|
6/3/2010
|
15.70
|
16.00
|
15.65
|
15.78
|
1760
|
|
6/2/2010
|
15.40
|
15.55
|
15.03
|
15.46
|
1695
|
|
6/1/2010
|
15.57
|
15.70
|
15.10
|
15.11
|
1997
|
|
5/28/2010
|
16.20
|
16.25
|
15.63
|
15.79
|
1802
|
|
5/27/2010
|
16.00
|
16.33
|
15.77
|
16.07
|
2331
|
|
5/26/2010
|
15.11
|
15.78
|
15.11
|
15.52
|
2259
|
|
5/25/2010
|
14.66
|
14.88
|
14.08
|
14.86
|
4704
|
|
5/24/2010
|
15.05
|
15.61
|
14.91
|
15.11
|
3740
|
|
5/21/2010
|
14.52
|
15.45
|
14.17
|
15.08
|
4245
|
|
5/20/2010
|
15.11
|
15.66
|
14.64
|
14.81
|
5498
|
|
5/19/2010
|
15.80
|
15.86
|
14.84
|
15.56
|
3626
|
|
5/18/2010
|
16.41
|
16.41
|
15.90
|
16.05
|
2263
|
|
5/17/2010
|
16.50
|
16.68
|
15.55
|
16.05
|
2553
|
|
5/14/2010
|
16.77
|
16.77
|
16.08
|
16.44
|
2123
|
|
5/13/2010
|
17.17
|
17.17
|
16.50
|
16.70
|
2813
|
|
5/12/2010
|
16.46
|
17.29
|
16.46
|
17.11
|
2738
|
|
5/11/2010
|
16.67
|
16.75
|
16.22
|
16.45
|
2322
|
|
5/10/2010
|
16.70
|
16.90
|
16.03
|
16.59
|
4451
|
|
5/7/2010
|
16.00
|
16.00
|
14.84
|
15.31
|
7172
|
|
5/6/2010
|
16.94
|
16.99
|
12.17
|
15.90
|
2774
|
|
5/5/2010
|
17.85
|
17.85
|
16.30
|
17.36
|
9328
|
|
5/4/2010
|
18.02
|
18.15
|
17.78
|
17.97
|
6366
|
|
5/3/2010
|
17.80
|
18.20
|
17.78
|
18.20
|
11905
|
|
4/30/2010
|
17.74
|
17.84
|
17.63
|
17.78
|
34001
|
|
4/29/2010
|
19.62
|
19.68
|
18.80
|
18.83
|
5608
|
|
4/28/2010
|
19.78
|
19.83
|
17.61
|
19.42
|
8283
|
|
4/27/2010
|
19.95
|
20.09
|
19.66
|
19.75
|
1846
|
|
4/26/2010
|
19.61
|
20.09
|
19.32
|
20.03
|
3125
|
|
4/23/2010
|
19.44
|
20.09
|
19.42
|
19.61
|
3681
|
|
4/22/2010
|
18.91
|
19.04
|
18.40
|
18.96
|
2112
|
|
4/21/2010
|
18.82
|
18.96
|
18.52
|
18.91
|
1459
|
|
4/20/2010
|
18.91
|
19.05
|
18.20
|
18.56
|
3734
|
|
4/19/2010
|
18.58
|
19.10
|
18.50
|
18.90
|
3564
|
|
4/16/2010
|
19.63
|
19.63
|
18.25
|
18.62
|
3823
|
|
4/15/2010
|
19.50
|
19.90
|
19.50
|
19.56
|
1882
|
|
4/14/2010
|
20.00
|
20.00
|
19.38
|
19.53
|
1893
|
|
4/13/2010
|
19.56
|
19.73
|
18.79
|
19.64
|
3494
|
|
4/12/2010
|
19.74
|
20.17
|
19.30
|
19.50
|
6944
|
|
4/9/2010
|
18.65
|
19.31
|
18.65
|
19.27
|
4021
|
|
4/8/2010
|
18.08
|
18.53
|
18.00
|
18.51
|
1569
|
|
4/7/2010
|
18.19
|
18.48
|
18.00
|
18.22
|
1405
|
|
4/6/2010
|
18.00
|
18.19
|
17.90
|
18.19
|
1485
|
|
4/5/2010
|
18.00
|
18.00
|
17.86
|
17.99
|
1661
|
|
4/1/2010
|
17.74
|
17.91
|
17.51
|
17.87
|
1799
|
|
3/31/2010
|
17.70
|
17.80
|
17.44
|
17.56
|
2708
|
|
3/30/2010
|
17.76
|
17.90
|
17.68
|
17.76
|
1413
|
|
3/29/2010
|
17.66
|
17.87
|
17.56
|
17.77
|
1031
|
|
3/26/2010
|
17.75
|
17.86
|
17.40
|
17.46
|
1304
|
|
3/25/2010
|
17.55
|
17.90
|
17.51
|
17.74
|
2298
|
|
3/24/2010
|
17.54
|
17.62
|
17.13
|
17.44
|
2162
|
|
3/23/2010
|
17.05
|
17.39
|
16.62
|
17.34
|
4007
|
|
3/22/2010
|
16.87
|
17.04
|
16.77
|
16.81
|
2578
|
