SEANERGY MARITIME $1.65

up +0.02


24/5/2013 04:24 PM  |  NASDAQ : SHIP  |  Industries : Transportation and Warehousing / Support Activities for Water Transportation
Type:

SHIP historical data

Date Open High Low Close Volume
5/24/2013 1.65 1.87 1.65 1.65 400
5/23/2013 1.73 1.85 1.56 1.63 282
5/22/2013 1.90 1.90 1.63 1.87 67
5/21/2013 1.75 2.06 1.72 1.91 276
5/20/2013 1.48 1.88 1.45 1.65 216
5/17/2013 1.52 1.88 1.49 1.65 334
5/16/2013 1.52 1.75 1.49 1.51 1009
5/15/2013 1.51 1.51 1.42 1.42 19
5/14/2013 1.40 1.58 1.35 1.43 93
5/13/2013 1.43 1.43 1.42 1.42 93
5/10/2013 1.51 1.60 1.48 1.51 51
5/9/2013 1.40 1.59 1.40 1.56 484
5/8/2013 1.43 1.43 1.41 1.41 12
5/7/2013 1.33 1.44 1.30 1.40 64
5/6/2013 1.43 1.43 1.36 1.37 15
5/3/2013 1.44 1.45 1.37 1.44 144
5/2/2013 1.43 1.45 1.39 1.45 175
5/1/2013 1.37 1.45 1.37 1.45 4
4/30/2013 1.37 1.40 1.36 1.36 76
4/29/2013 1.48 1.48 1.38 1.40 256
4/26/2013 1.50 1.50 1.41 1.50 95
4/25/2013 1.40 1.47 1.40 1.47 22
4/24/2013 1.50 1.50 1.42 1.42 151
4/23/2013 1.42 1.52 1.41 1.51 59
4/22/2013 1.41 1.41 1.38 1.38 86
4/19/2013 1.39 1.41 1.38 1.41 228
4/18/2013 1.61 1.67 1.32 1.41 971
4/17/2013 1.70 1.70 1.62 1.63 161
4/16/2013 1.89 1.89 1.70 1.73 158
4/15/2013 1.85 1.85 1.76 1.77 85
4/12/2013 1.92 1.97 1.88 1.90 226
4/11/2013 2.04 2.05 1.95 1.95 344
4/10/2013 2.07 2.09 1.97 2.00 226
4/9/2013 1.97 2.05 1.96 2.03 242
4/8/2013 1.97 2.00 1.97 2.00 68
4/5/2013 1.95 1.99 1.95 1.99 8
4/4/2013 1.97 2.04 1.96 2.04 61
4/3/2013 2.04 2.04 1.95 1.99 14
4/2/2013 1.93 2.04 1.91 2.02 481
4/1/2013 1.98 1.98 1.87 1.91 124
3/28/2013 1.96 2.04 1.93 1.99 373
3/27/2013 1.87 2.04 1.87 2.03 284
3/26/2013 1.98 2.01 1.87 1.87 183
3/25/2013 2.10 2.10 1.90 1.98 260
3/22/2013 1.83 2.19 1.75 2.10 1071
3/21/2013 1.83 2.10 1.69 1.86 928
3/20/2013 1.96 1.96 1.81 1.84 151
3/19/2013 2.00 2.01 1.90 1.95 233
3/18/2013 2.00 2.00 1.79 1.81 252
3/15/2013 1.65 2.00 1.59 1.87 522
3/14/2013 1.48 1.65 1.45 1.61 348
3/13/2013 1.48 1.54 1.48 1.50 35
3/12/2013 1.45 1.49 1.43 1.49 146
3/11/2013 1.55 1.60 1.47 1.55 173
3/8/2013 1.61 1.62 1.55 1.55 97
3/7/2013 1.60 1.67 1.58 1.58 110
3/6/2013 1.58 1.75 1.43 1.60 376
3/5/2013 1.75 1.75 1.44 1.50 216
3/4/2013 1.69 1.78 1.60 1.77 145
3/1/2013 2.01 2.01 1.61 1.69 543
2/28/2013 2.05 2.09 2.01 2.01 31
2/27/2013 2.01 2.09 2.01 2.08 46
2/26/2013 2.02 2.02 2.01 2.01 35
2/25/2013 2.08 2.08 2.01 2.01 149
2/22/2013 2.06 2.12 2.01 2.08 54
2/21/2013 2.04 2.13 2.03 2.13 97
2/20/2013 2.20 2.20 2.04 2.07 136
2/19/2013 2.10 2.20 2.03 2.20 186
2/15/2013 2.11 2.15 2.01 2.10 207
2/14/2013 2.12 2.20 2.10 2.10 168
2/13/2013 2.10 2.19 2.10 2.12 378
2/12/2013 2.12 2.12 2.02 2.10 22
2/11/2013 2.13 2.13 2.04 2.13 26
2/8/2013 2.24 2.24 1.95 2.13 193
2/7/2013 2.12 2.17 2.12 2.15 58
2/6/2013 2.08 2.20 2.01 2.17 62
2/5/2013 2.09 2.22 1.99 2.18 170
2/4/2013 1.96 1.98 1.96 1.98 17
2/1/2013 2.05 2.08 1.95 1.95 189
1/31/2013 2.06 2.17 1.93 1.95 179
1/30/2013 2.23 2.24 2.00 2.02 574
1/29/2013 2.53 2.53 2.00 2.23 1005
1/28/2013 1.76 2.71 1.70 2.46 2144
1/25/2013 1.57 1.76 1.51 1.74 765
1/24/2013 1.46 1.68 1.46 1.50 296
1/23/2013 1.46 1.50 1.45 1.46 40
1/22/2013 1.43 1.45 1.43 1.45 6
1/18/2013 1.50 1.50 1.44 1.44 10
1/17/2013 1.36 1.60 1.36 1.49 332
1/16/2013 1.36 1.37 1.33 1.35 55
1/15/2013 1.41 1.50 1.36 1.40 70
1/14/2013 1.50 1.50 1.44 1.44 172
1/11/2013 1.50 1.51 1.35 1.49 197
1/10/2013 1.50 1.52 1.35 1.35 449
1/9/2013 1.57 1.57 1.45 1.50 295
1/8/2013 1.66 1.76 1.40 1.52 689
1/7/2013 1.76 1.80 1.54 1.66 1340
1/4/2013 1.20 1.82 1.20 1.63 1159
1/3/2013 1.19 1.19 1.13 1.13 15
1/2/2013 1.03 1.15 1.03 1.15 28
Marketplace
Trading Center