NAVIOS MARITIME PARTNERS $14.69

down -0.16


22/5/2013 03:22 PM  |  NYSE : NMM  |  Industries : Transportation and Warehousing / Support Activities for Water Transportation
Type:

NMM historical data

Date Open High Low Close Volume
3/16/2010 17.24 17.41 16.80 17.25 2183
3/15/2010 17.25 17.45 16.66 17.12 3125
3/12/2010 16.85 17.21 16.80 17.16 2469
3/11/2010 16.74 16.84 16.65 16.83 2381
3/10/2010 16.41 16.74 16.32 16.71 1887
3/9/2010 16.42 16.63 16.25 16.48 2023
3/8/2010 16.01 16.63 16.01 16.54 3000
3/5/2010 16.00 16.05 15.86 16.05 2637
3/4/2010 15.90 15.97 15.86 15.92 1646
3/3/2010 15.97 15.98 15.81 15.92 2061
3/2/2010 15.88 15.98 15.75 15.86 4235
3/1/2010 15.97 15.97 15.57 15.75 2951
2/26/2010 15.55 15.75 15.47 15.73 2597
2/25/2010 15.45 15.54 15.34 15.54 2965
2/24/2010 15.52 15.52 15.30 15.47 2924
2/23/2010 15.31 15.47 15.30 15.33 2156
2/22/2010 15.77 15.77 15.25 15.47 2563
2/19/2010 15.15 15.48 15.09 15.46 2269
2/18/2010 15.29 15.30 15.20 15.24 1649
2/17/2010 15.30 15.34 15.15 15.30 1460
2/16/2010 14.97 15.25 14.97 15.25 3206
2/12/2010 14.69 15.10 14.40 14.97 1933
2/11/2010 14.91 15.05 14.69 14.98 2030
2/10/2010 14.99 14.99 14.30 14.73 2620
2/9/2010 15.21 15.21 14.70 14.86 3759
2/8/2010 14.50 15.35 14.29 15.02 5020
2/5/2010 14.88 14.88 13.70 14.50 10173
2/4/2010 15.20 15.20 14.68 14.80 6992
2/3/2010 15.24 15.55 15.24 15.47 39405
2/2/2010 16.38 16.62 16.24 16.40 3393
2/1/2010 16.66 17.04 16.15 16.23 3130
1/29/2010 16.48 16.83 16.24 16.46 2285
1/28/2010 17.05 17.14 15.59 16.48 5659
1/27/2010 17.27 17.45 17.02 17.20 2291
1/26/2010 16.97 17.25 16.88 17.14 3052
1/25/2010 16.77 17.24 16.51 16.98 2974
1/22/2010 16.69 16.75 16.30 16.39 2550
1/21/2010 16.99 17.10 16.46 16.57 2623
1/20/2010 16.99 17.02 16.60 16.84 2210
1/19/2010 16.74 17.05 16.53 16.98 2721
1/15/2010 16.51 16.67 16.04 16.45 3189
1/14/2010 16.38 16.51 16.20 16.41 2280
1/13/2010 16.24 16.39 15.95 16.30 3110
1/12/2010 15.66 16.04 15.66 16.01 3554
1/11/2010 15.83 16.50 15.53 15.65 5492
1/8/2010 15.61 16.00 15.55 15.84 2353
1/7/2010 15.72 15.75 15.34 15.41 2659
1/6/2010 15.50 15.59 15.10 15.55 3195
1/5/2010 14.93 15.44 14.87 15.33 3743
1/4/2010 14.85 14.98 14.76 14.87 2678
12/31/2009 14.73 14.84 14.53 14.79 874
12/30/2009 14.83 14.83 14.61 14.65 1005
12/29/2009 14.71 14.87 14.54 14.75 1432
12/28/2009 14.96 14.96 14.69 14.80 1461
12/24/2009 14.90 14.90 14.74 14.80 560
12/23/2009 14.31 14.85 14.31 14.79 1708
12/22/2009 14.90 14.90 14.21 14.40 5557
12/21/2009 15.00 15.00 14.75 14.78 4500
12/18/2009 14.75 14.95 14.69 14.95 2873
12/17/2009 14.79 14.85 14.71 14.77 1899
12/16/2009 14.84 14.90 14.80 14.90 1531
12/15/2009 14.79 14.90 14.71 14.82 1584
12/14/2009 14.88 14.88 14.56 14.82 1879
12/11/2009 14.53 14.88 14.35 14.83 1264
12/10/2009 14.65 14.70 14.28 14.60 1490
12/9/2009 14.75 14.75 14.40 14.60 1391
12/8/2009 14.75 14.89 14.60 14.70 1507
12/7/2009 14.60 14.88 14.60 14.78 2299
12/4/2009 14.70 14.71 14.49 14.69 2793
12/3/2009 14.43 14.65 14.34 14.44 1809
12/2/2009 14.29 14.41 14.09 14.40 1739
12/1/2009 14.20 14.32 13.97 14.24 4415
11/30/2009 14.23 14.23 13.80 14.16 5506
11/27/2009 14.05 14.42 14.01 14.20 2079
11/25/2009 14.40 14.49 14.07 14.33 3072
11/24/2009 14.40 14.45 14.25 14.38 2243
11/23/2009 14.49 14.58 14.26 14.37 3683
11/20/2009 14.50 14.58 14.15 14.22 12008
11/19/2009 14.35 14.57 14.25 14.36 24928
11/18/2009 15.80 15.90 15.65 15.80 2308
11/17/2009 14.96 15.68 14.96 15.58 1548
11/16/2009 15.59 15.87 15.00 15.24 5019
11/13/2009 14.70 15.02 14.68 14.99 2493
11/12/2009 14.70 14.95 14.55 14.62 2025
11/11/2009 14.39 14.70 14.25 14.59 1835
11/10/2009 13.98 14.35 13.81 14.35 2478
11/9/2009 13.31 14.00 13.31 13.92 3699
11/6/2009 13.08 13.24 12.90 13.24 718
11/5/2009 13.21 13.33 12.73 13.16 2052
11/4/2009 13.28 13.45 13.25 13.42 2089
11/3/2009 12.99 13.23 12.86 13.18 1076
11/2/2009 13.25 13.35 12.90 13.01 2013
10/30/2009 13.35 13.44 12.96 13.12 2224
10/29/2009 12.70 13.40 12.70 13.35 1871
10/28/2009 12.85 12.88 12.26 12.40 1779
10/27/2009 12.76 12.83 12.53 12.74 1307
10/26/2009 13.22 13.38 12.66 12.83 1654
10/23/2009 13.31 13.63 13.17 13.20 882
10/22/2009 13.23 13.50 13.15 13.33 2502
10/21/2009 12.99 13.63 12.92 13.15 2417
Marketplace
Trading Center