Navios Maritime Partners LP $19.70

down -0.22


29/8/2014 04:06 PM  |  NYSE : NMM  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NMM historical data

Date Open High Low Close Volume
2/1/201119.4019.6619.3719.51431,286
1/31/201119.3619.3819.1819.28412,863
1/28/201118.8219.1918.7619.09387,869
1/27/201119.1819.2018.7318.87386,024
1/26/201118.9519.1118.6719.01448,300
1/25/201119.4519.5918.6118.65601,396
1/24/201119.6019.9519.2519.45474,122
1/21/201119.0019.4919.0019.20415,007
1/20/201119.3919.4818.6718.96637,224
1/19/201120.4020.7819.4019.481,024,347
1/18/201120.3420.9120.3020.76304,898
1/14/201120.8720.9420.2020.34310,649
1/13/201120.8020.9820.7020.75188,624
1/12/201120.8020.8920.6420.82203,123
1/11/201120.6720.8420.6520.72194,338
1/10/201120.4720.8620.3020.63486,205
1/7/201120.0720.5119.9620.48432,741
1/6/201119.7820.0019.7520.00266,536
1/5/201119.7519.9819.6519.84292,849
1/4/201119.7419.9819.6419.75226,823
1/3/201119.5219.7519.4619.75231,080
12/31/201019.3519.5319.2719.45157,894
12/30/201019.3519.5119.3019.34139,915
12/29/201019.2119.3519.2019.29162,073
12/28/201019.2419.3019.0519.26165,967
12/27/201019.4519.4519.1119.28109,611
12/23/201019.4519.5019.3919.45113,372
12/22/201019.3119.4519.2119.45141,695
12/21/201019.0419.3719.0419.16241,090
12/20/201018.8119.1018.7419.04231,691
12/17/201018.9518.9518.6118.81176,760
12/16/201018.8619.1218.8018.95195,153
12/15/201019.1119.2218.8118.88277,605
12/14/201018.8619.2818.8619.21387,533
12/13/201019.5819.5818.5018.851,027,825
12/10/201019.3019.6219.2719.58332,378
12/9/201019.0019.3018.9319.22215,325
12/8/201019.1619.1618.8418.92197,285
12/7/201019.1819.2019.0519.12144,826
12/6/201019.0219.1519.0019.11190,826
12/3/201018.7319.0518.7318.96361,970
12/2/201018.7718.8718.6918.73182,044
12/1/201018.7518.8518.6418.81260,039
11/30/201018.5218.6518.4618.56174,609
11/29/201018.6418.6418.4318.58168,498
11/26/201018.6118.7318.5018.5572,755
11/24/201018.5418.7418.3818.58156,721
11/23/201018.6318.6418.3618.48240,843
11/22/201018.7118.8618.6518.76310,556
11/19/201018.7118.7418.5018.65161,494
11/18/201018.8318.8818.6318.65222,370
11/17/201018.5318.7618.3618.62187,843
11/16/201018.6918.8918.0918.42463,159
11/15/201019.0019.0018.4618.83266,002
11/12/201018.9018.9318.5918.72228,771
11/11/201018.9819.0418.7718.99167,491
11/10/201018.9019.0418.7619.01259,457
11/9/201019.0219.2218.8018.96378,149
11/8/201019.0419.2018.7219.12414,728
11/5/201019.0819.5019.0719.50577,626
11/4/201019.1519.1919.0319.07341,583
11/3/201019.0919.1018.9018.98308,284
11/2/201019.1219.1318.9018.93408,487
11/1/201018.9519.0018.9018.99332,602
10/29/201018.8718.9618.6518.88285,128
10/28/201018.8918.9118.6318.78279,601
10/27/201018.9818.9818.6318.79267,206
10/26/201019.0019.0318.5718.71453,224
10/25/201019.0119.1918.7318.96421,615
10/22/201018.6218.9618.5618.96291,459
10/21/201018.5718.6818.3518.62349,037
10/20/201018.3618.7018.2418.57437,997
10/19/201018.2518.3718.0118.23405,488
10/18/201018.4918.5018.2618.37390,320
10/15/201018.3018.4818.1718.48521,837
10/14/201018.1518.3918.1118.29608,933
10/13/201018.1518.3218.0818.28674,006
10/12/201017.9518.1117.8218.04539,357
10/11/201017.9518.0417.7818.00735,426
10/8/201017.5117.9517.5117.934,582,002
10/7/201018.6018.6018.2718.60179,313
10/6/201018.3318.6118.3318.60123,365
10/5/201018.2718.5018.2718.32189,419
10/4/201018.3518.5918.0118.19161,605
10/1/201018.6018.6018.2018.41267,962
9/30/201018.3018.5918.2018.58321,222
9/29/201018.0218.3017.9018.30380,703
9/28/201018.0018.0417.8618.03319,495
9/27/201017.7218.0117.6417.94294,561
9/24/201017.5717.8317.5117.71286,176
9/23/201017.5617.6517.3817.40170,535
9/22/201017.8818.0017.5517.59196,366
9/21/201017.9718.0017.8617.89108,776
9/20/201017.8418.0017.7317.90210,592
9/17/201017.6317.8017.3317.80264,743
9/16/201017.8817.9017.5017.58158,757
9/15/201018.0018.0017.6217.79183,592
9/14/201017.9318.0017.7817.90218,080
9/13/201017.8817.9417.7617.90222,506
9/10/201017.6217.7517.5017.71106,195
Trading Center