Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 6:34PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Excel Maritime Carriers, Ltd. (EXM)At 4:02PM ET: 7.23  Down 0.15 (2.03%)  
MORE ON EXM
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-097.237.727.057.383,410,8007.38
19-Nov-097.908.007.307.406,580,4007.40
18-Nov-097.518.407.458.408,328,4008.40
17-Nov-097.037.406.867.354,053,1007.35
16-Nov-096.837.106.727.085,744,0007.08
13-Nov-096.656.736.426.601,760,1006.60
12-Nov-096.766.956.466.564,095,8006.56
11-Nov-096.086.595.836.593,392,1006.59
10-Nov-096.086.165.875.891,271,4005.89
9-Nov-096.046.156.006.121,045,7006.12
6-Nov-095.946.165.835.961,044,4005.96
5-Nov-095.946.115.756.101,580,7006.10
4-Nov-096.166.405.765.813,532,6005.81
3-Nov-095.405.825.315.821,787,0005.82
2-Nov-095.705.755.255.501,719,2005.50
30-Oct-096.196.195.615.641,827,9005.64
29-Oct-096.156.155.956.021,371,6006.02
28-Oct-096.166.195.715.772,470,6005.77
27-Oct-096.556.606.156.201,634,7006.20
26-Oct-096.806.936.356.452,118,7006.45
23-Oct-097.147.146.726.781,355,8006.78
22-Oct-096.997.106.817.051,820,2007.05
21-Oct-097.067.276.927.062,829,8007.06
20-Oct-096.847.226.797.102,424,5007.10
19-Oct-096.846.936.646.841,354,1006.84
16-Oct-096.886.956.736.761,087,5006.76
15-Oct-096.917.016.817.011,360,9007.01
14-Oct-097.007.046.826.991,545,1006.99
13-Oct-096.957.066.706.812,303,5006.81
12-Oct-096.996.996.706.751,180,7006.75
9-Oct-097.197.196.726.912,147,2006.91
8-Oct-097.337.457.107.163,366,8007.16
7-Oct-096.467.186.427.113,306,6007.11
6-Oct-096.306.456.286.451,260,4006.45
5-Oct-096.376.376.126.191,354,6006.19
2-Oct-096.106.296.006.151,366,9006.15
1-Oct-096.646.696.196.261,800,5006.26
30-Sep-096.796.886.456.651,397,6006.65
29-Sep-096.486.796.446.632,208,6006.63
28-Sep-096.486.556.356.441,118,2006.44
25-Sep-096.526.556.316.451,580,2006.45
24-Sep-097.007.076.536.592,532,5006.59
23-Sep-097.347.356.966.971,784,4006.97
22-Sep-097.377.407.227.291,466,7007.29
21-Sep-097.257.277.027.191,357,4007.19
18-Sep-097.407.447.187.371,479,1007.37
17-Sep-097.657.897.207.303,705,5007.30
16-Sep-097.357.737.287.523,709,9007.52
15-Sep-097.327.427.127.201,417,0007.20
14-Sep-097.127.466.877.271,887,5007.27
11-Sep-097.507.627.107.262,742,7007.26
10-Sep-097.487.607.167.221,892,6007.22
9-Sep-097.157.717.007.403,177,0007.40
8-Sep-097.097.256.947.081,480,6007.08
4-Sep-096.866.876.676.85656,6006.85
3-Sep-096.706.826.606.82705,8006.82
2-Sep-096.506.776.406.611,029,1006.61
1-Sep-096.706.956.526.531,412,8006.53
31-Aug-096.816.896.666.781,632,5006.78
28-Aug-097.487.487.067.121,439,1007.12
27-Aug-096.937.386.707.333,142,5007.33
26-Aug-097.027.176.806.931,177,9006.93
25-Aug-097.497.496.987.001,294,1007.00
24-Aug-097.177.487.107.172,164,6007.17
21-Aug-096.997.136.926.981,203,4006.98
20-Aug-096.806.996.756.921,172,2006.92
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions