SEASPAN CORPORATION $22.29

down -0.10


19/6/2013 04:19 PM  |  NYSE : SSW  |  Industries : Transportation and Warehousing / Deep Sea, Coastal, and Great Lakes Water Transportation
Type:

SSW historical data

Date Open High Low Close Volume
6/19/2013 22.40 22.50 22.20 22.29 521
6/18/2013 22.21 22.50 22.08 22.39 618
6/17/2013 22.85 22.93 21.91 22.14 2396
6/14/2013 22.90 23.00 22.51 22.63 564
6/13/2013 22.70 22.97 22.51 22.89 565
6/12/2013 23.20 23.26 22.57 22.71 645
6/11/2013 23.14 23.25 23.00 23.14 753
6/10/2013 23.35 23.35 23.00 23.25 852
6/7/2013 22.56 23.22 22.56 23.18 1144
6/6/2013 22.42 22.89 22.41 22.52 865
6/5/2013 23.05 23.05 22.36 22.50 753
6/4/2013 22.77 23.43 22.71 23.04 1936
6/3/2013 22.97 23.01 22.38 22.73 1591
5/31/2013 22.74 22.99 22.66 22.92 875
5/30/2013 22.68 22.92 22.63 22.81 719
5/29/2013 22.69 22.79 22.44 22.70 892
5/28/2013 23.06 23.30 22.60 22.79 1671
5/24/2013 22.46 23.00 22.46 22.86 1284
5/23/2013 21.83 22.38 20.87 22.34 2742
5/22/2013 23.04 23.06 22.04 22.25 1679
5/21/2013 23.24 23.45 23.00 23.15 862
5/20/2013 22.97 23.25 22.89 23.11 924
5/17/2013 23.00 23.05 22.81 23.02 1627
5/16/2013 23.09 23.12 22.69 22.89 182
5/15/2013 22.92 23.23 22.81 23.22 1064
5/14/2013 22.95 23.02 22.71 22.82 801
5/13/2013 22.98 23.11 22.78 22.95 739
5/10/2013 23.19 23.35 22.93 23.11 753
5/9/2013 23.42 23.50 23.00 23.16 969
5/8/2013 23.23 23.52 23.03 23.52 1282
5/7/2013 23.03 23.48 22.67 23.22 2241
5/6/2013 22.75 23.15 22.35 22.90 1770
5/3/2013 22.35 22.64 22.23 22.64 1384
5/2/2013 22.06 22.24 21.86 22.24 1470
5/1/2013 21.89 22.15 21.56 21.89 1745
4/30/2013 21.77 22.05 20.71 21.93 2559
4/29/2013 21.47 21.98 21.10 21.43 1644
4/26/2013 21.41 22.00 21.24 21.36 2941
4/25/2013 20.90 21.09 20.79 20.90 1157
4/24/2013 20.53 21.00 20.48 20.75 938
4/23/2013 20.46 20.69 20.23 20.49 662
4/22/2013 20.41 20.44 20.01 20.27 546
4/19/2013 20.14 20.49 19.97 20.42 769
4/18/2013 20.56 20.56 19.80 20.14 1418
4/17/2013 20.94 21.06 20.31 20.52 929
4/16/2013 20.71 21.14 20.69 21.00 1442
4/15/2013 21.03 21.10 20.00 20.46 1748
4/12/2013 20.96 21.30 20.96 21.15 731
4/11/2013 20.95 21.35 20.86 21.09 1444
4/10/2013 21.00 21.00 20.81 20.98 1276
4/9/2013 20.39 21.20 20.35 20.90 3715
4/8/2013 20.30 20.49 20.24 20.31 1188
4/5/2013 19.83 20.40 19.75 20.32 1000
4/4/2013 20.20 20.23 19.95 20.00 1885
4/3/2013 20.48 20.50 20.04 20.24 1729
4/2/2013 20.30 20.70 20.27 20.42 1661
4/1/2013 20.02 20.26 19.99 20.22 1389
3/28/2013 20.20 20.23 19.92 20.05 559
3/27/2013 20.13 20.17 19.88 20.11 564
3/26/2013 20.17 20.25 20.10 20.13 1044
3/25/2013 20.05 20.25 19.87 20.01 903
3/22/2013 19.87 20.30 19.87 19.92 981
3/21/2013 19.62 19.99 19.56 19.86 883
3/20/2013 19.95 19.95 19.66 19.84 467
3/19/2013 20.00 20.11 19.65 19.86 1171
3/18/2013 19.90 20.05 19.73 19.92 1022
3/15/2013 19.95 20.17 19.90 19.93 2165
3/14/2013 20.20 20.30 19.97 20.05 1011
3/13/2013 20.06 20.25 19.85 20.16 1433
3/12/2013 20.15 20.18 20.03 20.09 1592
3/11/2013 20.15 20.19 19.95 20.08 2049
3/8/2013 20.00 20.41 19.75 19.95 2677
3/7/2013 20.15 20.29 19.80 20.00 1603
3/6/2013 20.46 20.95 20.03 20.15 4323
3/5/2013 19.57 19.79 19.44 19.68 1562
3/4/2013 19.18 19.45 19.14 19.41 714
3/1/2013 19.29 19.36 18.86 19.30 1200
2/28/2013 19.30 19.65 19.19 19.30 1043
2/27/2013 19.53 19.57 19.25 19.31 898
2/26/2013 19.57 19.57 19.25 19.45 1014
2/25/2013 19.37 19.67 19.31 19.35 1409
2/22/2013 19.13 19.34 19.04 19.33 783
2/21/2013 19.62 19.62 18.87 18.97 1860
2/20/2013 20.00 20.02 19.63 19.67 1334
2/19/2013 19.86 19.98 19.75 19.95 1487
2/15/2013 20.00 20.01 19.69 19.82 1038
2/14/2013 19.82 20.00 19.70 19.87 340
2/13/2013 19.51 20.10 19.51 19.96 3801
2/12/2013 19.59 19.59 18.86 19.20 2226
2/11/2013 19.80 19.87 19.53 19.68 1936
2/8/2013 20.09 20.09 19.85 19.97 829
2/7/2013 20.14 20.15 19.84 20.00 1322
2/6/2013 19.85 20.09 19.80 20.08 1382
2/5/2013 19.86 20.03 19.67 19.93 2063
2/4/2013 19.68 19.96 19.35 19.80 2068
2/1/2013 18.82 19.80 18.73 19.75 2917
1/31/2013 18.74 18.80 18.50 18.74 488
1/30/2013 18.75 18.80 18.50 18.66 869
1/29/2013 18.87 18.90 18.65 18.77 1208
1/28/2013 18.47 18.81 18.37 18.81 852
Marketplace
Trading Center