NMM: Historical Prices for NAVIOS MARITIME PTN

Date	Open	High	Low	Close	Volume	Adj Close*
29-Dec-09	14.71	14.87	14.54	14.75	143,200	14.75
28-Dec-09	14.96	14.96	14.69	14.80	146,100	14.80
24-Dec-09	14.90	14.90	14.74	14.80	56,000	14.80
23-Dec-09	14.31	14.85	14.31	14.79	170,800	14.79
22-Dec-09	14.90	14.90	14.21	14.40	555,700	14.40
21-Dec-09	15.00	15.00	14.75	14.78	450,000	14.78
18-Dec-09	14.75	14.95	14.69	14.95	287,300	14.95
17-Dec-09	14.79	14.85	14.71	14.77	189,900	14.77
16-Dec-09	14.84	14.90	14.80	14.90	153,100	14.90
15-Dec-09	14.79	14.90	14.71	14.82	158,400	14.82
14-Dec-09	14.88	14.88	14.56	14.82	187,900	14.82
11-Dec-09	14.53	14.88	14.35	14.83	126,400	14.83
10-Dec-09	14.65	14.70	14.28	14.60	149,000	14.60
9-Dec-09	14.75	14.75	14.40	14.60	139,100	14.60
8-Dec-09	14.75	14.89	14.60	14.70	150,700	14.70
7-Dec-09	14.60	14.88	14.60	14.78	229,900	14.78
4-Dec-09	14.70	14.71	14.49	14.69	279,300	14.69
3-Dec-09	14.43	14.65	14.34	14.44	180,900	14.44
2-Dec-09	14.29	14.41	14.09	14.40	173,900	14.40
1-Dec-09	14.20	14.32	13.97	14.24	441,500	14.24
30-Nov-09	14.23	14.23	13.80	14.16	550,600	14.16
27-Nov-09	14.05	14.42	14.01	14.20	207,900	14.20
25-Nov-09	14.40	14.49	14.07	14.33	307,200	14.33
24-Nov-09	14.40	14.45	14.25	14.38	224,300	14.38
23-Nov-09	14.49	14.58	14.26	14.37	368,300	14.37
20-Nov-09	14.50	14.58	14.15	14.22	1,200,800	14.22
19-Nov-09	14.35	14.57	14.25	14.36	2,492,800	14.36
18-Nov-09	15.80	15.90	15.65	15.80	230,800	15.80
17-Nov-09	14.96	15.68	14.96	15.58	154,800	15.58
16-Nov-09	15.59	15.87	15.00	15.24	501,900	15.24
13-Nov-09	14.70	15.02	14.68	14.99	249,300	14.99
12-Nov-09	14.70	14.95	14.55	14.62	202,500	14.62
11-Nov-09	14.39	14.70	14.25	14.59	183,500	14.59
10-Nov-09	13.98	14.35	13.81	14.35	247,800	14.35
9-Nov-09	13.31	14.00	13.31	13.92	369,900	13.92
6-Nov-09	13.08	13.24	12.90	13.24	71,800	13.24
5-Nov-09	13.21	13.33	12.73	13.16	205,200	13.16
5-Nov-09	$ 0.405 Dividend
4-Nov-09	13.28	13.45	13.25	13.42	208,900	13.01
3-Nov-09	12.99	13.23	12.86	13.18	107,600	12.78
2-Nov-09	13.25	13.35	12.90	13.01	201,300	12.62
30-Oct-09	13.35	13.44	12.96	13.12	222,400	12.72
29-Oct-09	12.70	13.40	12.70	13.35	187,100	12.95
28-Oct-09	12.85	12.88	12.26	12.40	177,900	12.03
27-Oct-09	12.76	12.83	12.53	12.74	130,700	12.36
26-Oct-09	13.22	13.38	12.66	12.83	165,400	12.44
23-Oct-09	13.31	13.63	13.17	13.20	88,200	12.80
22-Oct-09	13.23	13.50	13.15	13.33	250,200	12.93
21-Oct-09	12.99	13.63	12.92	13.15	241,700	12.75
20-Oct-09	12.99	13.01	12.86	12.99	82,900	12.60
19-Oct-09	12.87	12.99	12.75	12.99	156,600	12.60
16-Oct-09	12.67	12.86	12.67	12.74	121,800	12.36
15-Oct-09	12.63	12.89	12.56	12.81	118,100	12.42
14-Oct-09	12.76	12.79	12.38	12.63	359,700	12.25
13-Oct-09	12.67	12.70	12.52	12.67	143,700	12.29
12-Oct-09	12.74	12.74	12.40	12.55	221,800	12.17
9-Oct-09	12.26	12.45	12.25	12.38	263,300	12.01
8-Oct-09	12.30	12.30	12.15	12.25	249,400	11.88
7-Oct-09	11.87	12.30	11.87	12.23	136,000	11.86
6-Oct-09	11.99	12.15	11.85	11.93	134,900	11.57
5-Oct-09	11.96	12.12	11.90	11.92	89,300	11.56
2-Oct-09	11.85	12.00	11.75	11.80	173,300	11.44
1-Oct-09	12.03	12.11	11.91	11.92	169,200	11.56
30-Sep-09	12.03	12.12	11.80	11.95	175,500	11.59
29-Sep-09	11.95	12.08	11.80	12.03	151,700	11.67
28-Sep-09	11.91	12.15	11.90	11.96	142,200	11.60
25-Sep-09	12.00	12.05	11.89	11.97	149,900	11.61
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions