Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Navios Maritime Partners LP (NY: NMM )

47.23 +0.63 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 69.45 69.45 61.25 62.96 22,076 -5.14(-7.55%)
Apr 29, 2009 73.06 73.06 62.96 68.10 38,662 -0.86(-1.24%)
Apr 28, 2009 67.13 68.96 64.98 68.96 31,177 +3.00(+4.55%)
Apr 27, 2009 64.13 67.43 62.65 65.96 28,422 +1.96(+3.06%)
Apr 24, 2009 60.39 64.43 59.42 64.00 18,575 +3.30(+5.44%)
Apr 23, 2009 63.33 63.33 60.46 60.70 10,973 -1.90(-3.03%)
Apr 22, 2009 62.41 63.33 60.21 62.60 20,393 -0.73(-1.16%)
Apr 21, 2009 57.76 63.33 55.07 63.33 20,344 +5.81(+10.11%)
Apr 20, 2009 65.90 65.90 57.46 57.52 18,283 -6.55(-10.22%)
Apr 17, 2009 60.82 64.49 59.66 64.07 20,284 +4.10(+6.84%)
Apr 16, 2009 57.82 60.58 57.21 59.97 12,017 +1.84(+3.16%)
Apr 15, 2009 55.50 58.13 55.13 58.13 10,467 +3.06(+5.56%)
Apr 14, 2009 54.34 56.60 53.24 55.07 15,592 +0.31(+0.56%)
Apr 13, 2009 52.62 57.52 52.56 54.77 19,504 +1.65(+3.11%)
Apr 09, 2009 52.26 53.54 52.01 53.11 23,444 +3.24(+6.50%)
Apr 08, 2009 49.93 50.48 48.34 49.87 11,248 +1.16(+2.39%)
Apr 07, 2009 49.87 49.87 48.65 48.71 6,929 -1.28(-2.57%)
Apr 06, 2009 52.87 52.93 49.44 49.99 5,008 -3.12(-5.88%)
Apr 03, 2009 51.71 53.54 49.62 53.11 17,922 +1.41(+2.72%)
Apr 02, 2009 52.07 53.35 51.34 51.71 6,178 +0.18(+0.36%)
Apr 01, 2009 51.52 52.56 50.18 51.52 5,018 +0.12(+0.24%)
Mar 31, 2009 49.38 52.01 49.20 51.40 8,078 +2.45(+5.00%)
Mar 30, 2009 52.93 52.93 48.34 48.95 11,102 -0.67(-1.36%)
Mar 26, 2009 50.42 51.34 49.38 49.62 17,196 -0.80(-1.58%)
Mar 25, 2009 51.95 51.95 48.03 50.42 16,276 -1.22(-2.37%)
Mar 24, 2009 50.54 52.01 49.26 51.64 18,673 +1.53(+3.05%)
Mar 23, 2009 49.81 50.11 48.65 50.11 4,849 +1.47(+3.02%)
Mar 20, 2009 50.24 50.54 48.65 48.65 7,853 -1.35(-2.69%)
Mar 19, 2009 51.40 51.40 48.95 49.99 6,360 -0.18(-0.37%)
Mar 18, 2009 50.73 50.79 47.73 50.18 16,799 -1.53(-2.96%)
Mar 17, 2009 48.89 51.71 47.85 51.71 6,536 +2.69(+5.49%)
Mar 16, 2009 49.07 50.48 47.21 49.01 15,087 +0.24(+0.50%)
Mar 13, 2009 48.65 49.14 47.06 48.77 0 +0.00(+0.00%)
Mar 12, 2009 44.24 48.95 41.98 48.77 65,920 +4.41(+9.93%)
Mar 11, 2009 45.04 47.48 44.12 44.36 8,821 -0.55(-1.23%)
Mar 10, 2009 42.89 48.16 42.89 44.91 9,366 +2.08(+4.86%)
Mar 09, 2009 43.75 45.71 42.83 42.83 30,329 -2.59(-5.71%)
Mar 06, 2009 41.61 46.26 39.96 45.43 0 +1.68(+3.83%)
Mar 05, 2009 45.04 47.73 43.75 43.75 27,291 -2.51(-5.42%)
Mar 04, 2009 41.30 46.87 41.30 46.26 15,080 -2.88(-5.85%)
Mar 02, 2009 47.61 49.14 42.89 49.14 14,328 +1.47(+3.08%)
Feb 27, 2009 43.38 48.65 43.38 47.67 0 +4.16(+9.56%)
Feb 26, 2009 39.53 44.36 38.86 43.51 7,307 +3.37(+8.38%)
Feb 25, 2009 41.00 41.67 39.12 40.14 5,161 -0.86(-2.09%)
Feb 24, 2009 39.35 41.27 38.73 41.00 7,836 +1.84(+4.69%)
Feb 23, 2009 41.12 43.02 38.55 39.16 9,216 -1.96(-4.76%)
Feb 20, 2009 44.00 44.12 38.55 41.12 24,892 -2.94(-6.67%)
Feb 19, 2009 44.36 48.83 43.51 44.06 19,192 +0.00(+0.00%)
Feb 18, 2009 48.89 49.20 43.93 44.06 20,689 -4.65(-9.55%)
Feb 17, 2009 49.81 49.81 46.93 48.71 16,262 -3.00(-5.80%)
Feb 13, 2009 52.13 52.13 50.30 51.71 3,949 -0.00(-0.00%)
Feb 12, 2009 50.48 51.71 49.99 51.71 5,855 +0.92(+1.81%)
Feb 11, 2009 52.32 53.36 50.24 50.79 8,931 -1.47(-2.81%)
Feb 10, 2009 51.77 53.17 49.99 52.26 16,304 +0.45(+0.87%)
Feb 09, 2009 49.56 52.26 49.56 51.80 25,966 +2.61(+5.30%)
Feb 06, 2009 49.07 49.99 48.34 49.20 25,002 +0.24(+0.50%)
Feb 05, 2009 50.30 50.30 47.97 48.95 36,077 -2.94(-5.66%)
Feb 04, 2009 49.20 52.32 48.95 51.89 55,024 +2.94(+6.00%)
Feb 03, 2009 49.87 49.87 48.77 48.95 49,022 +0.31(+0.63%)
Feb 02, 2009 49.56 50.18 48.34 48.65 25,996 -1.35(-2.69%)
Jan 30, 2009 49.26 51.71 48.34 49.99 0 +1.10(+2.25%)
Jan 29, 2009 48.16 49.87 48.16 48.89 31,764 +0.86(+1.78%)
Jan 28, 2009 47.73 50.11 46.57 48.03 32,506 +1.22(+2.61%)
Jan 27, 2009 45.89 47.42 44.36 46.81 23,833 +1.71(+3.80%)
Jan 26, 2009 43.63 45.10 43.32 45.10 4,025 +1.35(+3.08%)
Jan 23, 2009 43.63 44.06 41.92 43.75 7,231 -0.06(-0.14%)
Jan 22, 2009 42.34 44.61 41.61 43.81 8,694 +1.92(+4.59%)
Jan 21, 2009 40.39 42.77 39.22 41.89 4,633 +1.44(+3.57%)
Jan 20, 2009 42.22 44.55 40.39 40.45 8,083 -1.10(-2.65%)
Jan 16, 2009 40.39 43.14 39.41 41.55 8,440 +2.45(+6.26%)
Jan 15, 2009 42.89 44.30 38.24 39.10 59,756 -4.47(-10.25%)
Jan 14, 2009 47.61 48.65 43.57 43.57 9,691 -4.71(-9.76%)
Jan 13, 2009 47.91 48.89 46.81 48.28 4,576 +0.43(+0.90%)
Jan 12, 2009 47.85 51.46 46.38 47.85 8,906 -0.73(-1.51%)
Jan 09, 2009 49.56 52.01 48.46 48.58 10,579 +0.24(+0.51%)
Jan 08, 2009 47.12 54.15 46.93 48.34 13,424 -0.43(-0.88%)
Jan 07, 2009 52.01 52.01 44.91 48.77 10,120 -3.18(-6.12%)
Jan 06, 2009 51.40 52.01 49.56 51.95 14,946 +2.26(+4.56%)
Jan 05, 2009 48.95 50.79 46.44 49.69 54,251 +3.18(+6.84%)
Jan 02, 2009 44.55 48.95 44.30 46.50 0 +2.81(+6.44%)
Jan 01, 2009 43.26 46.94 43.14 43.69 0 +0.00(+0.00%)
Dec 31, 2008 43.26 46.94 43.14 43.69 14,001 +0.73(+1.71%)
Dec 30, 2008 36.53 44.36 36.53 42.96 14,637 +5.94(+16.03%)
Dec 29, 2008 36.71 38.00 35.73 37.02 8,032 -0.80(-2.10%)
Dec 26, 2008 38.43 39.22 36.84 37.82 2,667 -0.86(-2.22%)
Dec 24, 2008 38.12 39.16 37.63 38.67 6,046 +0.86(+2.27%)
Dec 23, 2008 36.10 40.75 34.02 37.82 5,719 +1.71(+4.75%)
Dec 22, 2008 40.26 40.87 34.69 36.10 17,968 -4.16(-10.33%)
Dec 19, 2008 41.55 45.10 39.77 40.26 10,988 -0.73(-1.79%)
Dec 18, 2008 42.16 45.89 39.94 41.00 16,708 -0.61(-1.47%)
Dec 17, 2008 39.65 44.18 39.53 41.61 28,093 +3.73(+9.85%)
Dec 16, 2008 37.02 38.67 36.59 37.88 7,435 +0.86(+2.31%)
Dec 15, 2008 36.71 38.06 36.71 37.02 6,941 +0.12(+0.33%)
Dec 12, 2008 36.71 37.02 35.00 36.90 9,314 -0.00(-0.00%)
Dec 11, 2008 34.69 37.75 34.02 36.90 11,722 +2.51(+7.30%)
Dec 10, 2008 32.74 34.82 32.61 34.39 11,090 +1.65(+5.05%)
Dec 09, 2008 29.37 34.88 29.25 32.74 10,794 +2.88(+9.63%)
Dec 08, 2008 26.98 29.98 26.31 29.86 8,705 +3.24(+12.18%)
Dec 05, 2008 26.56 29.07 24.87 26.62 73,334 -0.06(-0.23%)
Dec 04, 2008 26.43 28.45 24.48 26.68 23,916 +0.31(+1.16%)
Dec 03, 2008 25.82 27.11 25.58 26.37 6,937 -0.73(-2.71%)
Dec 02, 2008 25.09 27.33 24.17 27.11 19,794 +1.84(+7.26%)
Dec 01, 2008 27.11 27.11 24.84 25.27 8,967 -1.84(-6.77%)
Nov 28, 2008 27.23 27.72 26.01 27.11 4,021 -0.55(-1.99%)
Nov 26, 2008 21.66 28.82 19.21 27.66 52,052 +6.06(+28.05%)
Nov 25, 2008 22.89 23.50 20.80 21.60 9,778 -0.43(-1.94%)
Nov 24, 2008 20.50 24.35 18.97 22.03 18,679 +1.47(+7.14%)
Nov 21, 2008 24.78 25.82 19.58 20.56 34,133 -2.69(-11.58%)
Nov 20, 2008 26.01 28.39 23.19 23.25 13,631 -5.94(-20.34%)
Nov 19, 2008 31.51 31.57 29.13 29.19 12,829 -2.20(-7.02%)
Nov 18, 2008 33.04 33.65 31.39 31.39 4,890 -1.96(-5.87%)
Nov 17, 2008 33.47 34.33 32.92 33.35 4,348 +0.00(+0.00%)
Nov 14, 2008 33.84 34.21 32.19 33.35 5,762 -0.31(-0.91%)
Nov 13, 2008 35.80 36.71 33.65 33.65 15,628 -2.63(-7.25%)
Nov 12, 2008 37.94 40.08 35.98 36.29 21,012 -1.65(-4.36%)
Nov 11, 2008 39.41 39.41 36.78 37.94 24,672 -1.53(-3.88%)
Nov 10, 2008 40.32 41.85 38.24 39.47 8,589 -1.10(-2.71%)
Nov 07, 2008 42.34 43.69 40.08 40.57 13,251 -2.20(-5.15%)
Nov 06, 2008 41.00 45.24 39.83 42.77 15,699 +2.08(+5.11%)
Nov 05, 2008 46.38 46.69 39.96 40.69 10,250 -6.00(-12.84%)
Nov 04, 2008 47.67 50.18 46.08 46.69 12,304 -0.67(-1.42%)
Nov 03, 2008 46.99 48.03 45.89 47.36 25,585 +2.63(+5.88%)
Oct 31, 2008 41.92 45.36 41.43 44.73 6,406 +2.81(+6.72%)
Oct 30, 2008 45.77 46.38 41.30 41.92 8,244 -3.85(-8.42%)
Oct 29, 2008 46.44 46.44 44.49 45.77 7,092 -2.15(-4.49%)
Oct 28, 2008 48.16 48.16 46.20 47.92 10,388 +0.99(+2.11%)
Oct 27, 2008 48.40 48.95 46.14 46.93 14,312 -1.47(-3.03%)
Oct 24, 2008 48.95 48.95 45.59 48.40 4,248 -1.04(-2.10%)
Oct 23, 2008 50.42 53.24 46.99 49.44 14,313 +0.49(+1.00%)
Oct 22, 2008 46.81 48.95 44.67 48.95 9,496 +2.39(+5.12%)
Oct 21, 2008 41.18 46.81 41.18 46.57 10,642 +5.38(+13.08%)
Oct 20, 2008 41.73 42.77 40.51 41.18 2,358 -0.06(-0.15%)
Oct 17, 2008 39.22 42.34 38.12 41.24 5,146 +2.26(+5.81%)
Oct 16, 2008 39.16 39.20 37.08 38.98 3,358 -0.18(-0.47%)
Oct 15, 2008 41.85 41.88 39.16 39.16 2,861 -2.08(-5.04%)
Oct 14, 2008 40.75 44.85 39.77 41.24 12,500 +2.94(+7.67%)
Oct 13, 2008 36.04 40.69 36.04 38.30 10,209 +7.95(+26.21%)
Oct 10, 2008 29.98 31.08 26.98 30.35 18,421 -0.61(-1.98%)
Oct 09, 2008 39.53 39.53 30.95 30.96 22,577 -6.85(-18.12%)
Oct 08, 2008 38.55 38.86 36.16 37.82 10,762 -1.96(-4.92%)
Oct 07, 2008 38.06 40.69 37.88 39.77 17,719 +0.49(+1.25%)
Oct 06, 2008 41.61 41.61 38.30 39.28 8,433 -3.49(-8.15%)
Oct 03, 2008 44.24 44.55 40.57 42.77 16,983 -0.12(-0.29%)
Oct 02, 2008 44.39 48.83 42.83 42.89 18,543 -1.59(-3.58%)
Oct 01, 2008 47.12 47.12 44.00 44.49 7,225 -1.58(-3.42%)
Sep 30, 2008 45.89 47.36 43.75 46.06 11,049 +0.29(+0.63%)
Sep 29, 2008 49.26 49.26 43.75 45.77 24,085 -3.18(-6.50%)
Sep 26, 2008 47.55 49.87 47.18 48.95 0 -0.61(-1.23%)
Sep 25, 2008 45.28 51.15 43.57 49.56 16,935 +6.91(+16.21%)
Sep 24, 2008 48.34 50.42 42.65 42.65 83,402 -5.08(-10.64%)
Sep 23, 2008 57.82 58.50 46.50 47.73 60,437 -10.77(-18.41%)
Sep 22, 2008 62.11 62.11 58.44 58.50 4,435 -2.69(-4.40%)
Sep 19, 2008 52.32 61.68 52.32 61.19 0 +9.24(+17.79%)
Sep 18, 2008 53.05 54.46 47.73 51.95 30,467 -1.04(-1.96%)
Sep 17, 2008 59.84 61.43 47.97 52.99 94,984 -6.73(-11.27%)
Sep 16, 2008 58.74 62.60 55.07 59.72 12,352 -1.47(-2.40%)
Sep 15, 2008 61.80 62.66 60.58 61.19 13,017 -2.75(-4.31%)
Sep 12, 2008 63.21 63.94 61.92 63.94 6,407 +0.31(+0.48%)
Sep 11, 2008 65.90 65.90 63.03 63.64 5,223 -2.88(-4.32%)
Sep 10, 2008 68.35 68.41 65.90 66.51 7,866 -2.08(-3.03%)
Sep 09, 2008 75.26 75.26 68.53 68.59 6,916 -1.77(-2.52%)
Sep 08, 2008 71.16 71.16 68.23 70.37 4,974 -0.18(-0.26%)
Sep 05, 2008 69.70 71.65 68.23 70.55 0 +1.10(+1.59%)
Sep 04, 2008 75.32 75.32 67.31 69.45 29,993 -6.18(-8.17%)
Sep 03, 2008 77.71 78.14 75.63 75.63 8,240 -3.06(-3.89%)
Sep 02, 2008 76.49 79.00 76.18 78.69 5,177 +2.20(+2.88%)
Aug 29, 2008 76.49 77.10 75.14 76.49 3,538 +0.06(+0.08%)
Aug 28, 2008 75.57 76.67 75.57 76.43 3,636 +0.61(+0.81%)
Aug 27, 2008 75.81 76.55 75.45 75.81 1,536 +0.55(+0.73%)
Aug 26, 2008 74.96 76.43 74.53 75.26 3,015 +0.92(+1.23%)
Aug 25, 2008 73.73 74.84 73.43 74.35 2,225 +1.41(+1.93%)
Aug 22, 2008 74.71 75.39 72.88 72.94 4,608 -1.96(-2.61%)
Aug 21, 2008 74.35 75.63 74.14 74.90 2,740 +0.86(+1.16%)
Aug 20, 2008 73.98 74.47 73.49 74.04 3,685 +0.06(+0.08%)
Aug 19, 2008 73.00 75.51 73.00 73.98 8,965 +0.86(+1.17%)
Aug 18, 2008 78.02 78.02 71.23 73.12 5,048 +0.55(+0.76%)
Aug 15, 2008 75.57 75.57 72.45 72.57 0 -3.55(-4.66%)
Aug 14, 2008 74.04 78.02 73.92 76.12 10,822 +2.69(+3.67%)
Aug 13, 2008 71.90 74.90 71.90 73.43 18,642 +1.53(+2.13%)
Aug 12, 2008 71.90 73.36 70.98 71.90 5,615 -0.55(-0.76%)
Aug 11, 2008 70.61 73.67 70.61 72.45 3,446 -0.31(-0.42%)
Aug 08, 2008 73.43 73.43 69.76 72.75 3,671 -0.86(-1.16%)
Aug 07, 2008 73.67 74.90 72.51 73.61 5,748 -0.43(-0.58%)
Aug 06, 2008 72.14 74.84 72.14 74.04 12,201 -0.86(-1.14%)
Aug 05, 2008 76.61 77.45 74.65 74.90 17,438 -2.26(-2.93%)
Aug 04, 2008 79.55 81.32 77.10 77.16 5,920 -2.33(-2.93%)
Aug 01, 2008 79.36 80.28 79.24 79.49 5,977 +0.24(+0.31%)
Jul 31, 2008 81.08 85.18 79.24 79.24 15,249 -0.80(-0.99%)
Jul 30, 2008 77.10 82.06 77.10 80.04 16,194 +5.38(+7.21%)
Jul 29, 2008 74.65 75.26 73.61 74.65 4,638 +0.12(+0.16%)
Jul 28, 2008 74.04 75.20 72.88 74.53 2,198 +0.55(+0.74%)
Jul 25, 2008 75.51 75.51 73.12 73.98 3,971 -0.92(-1.23%)
Jul 24, 2008 73.37 74.90 73.12 74.90 1,397 +0.55(+0.74%)
Jul 23, 2008 73.31 74.35 72.82 74.35 8,301 +1.35(+1.84%)
Jul 22, 2008 74.96 74.96 72.08 73.00 8,409 -1.65(-2.21%)
Jul 21, 2008 75.88 77.47 74.35 74.65 2,271 -0.31(-0.41%)
Jul 18, 2008 76.18 76.49 74.04 74.96 4,015 -0.31(-0.41%)
Jul 17, 2008 79.00 80.16 74.96 75.26 7,321 -3.18(-4.06%)
Jul 16, 2008 76.49 78.57 75.26 78.45 3,448 +2.51(+3.30%)
Jul 15, 2008 81.38 81.38 72.51 75.94 10,374 -5.45(-6.69%)
Jul 14, 2008 80.77 82.67 80.77 81.38 3,403 +0.61(+0.76%)
Jul 11, 2008 79.55 80.77 78.75 80.77 3,878 +1.16(+1.46%)
Jul 10, 2008 81.38 82.79 79.49 79.61 5,673 -2.51(-3.06%)
Jul 09, 2008 79.61 82.36 79.61 82.12 3,422 +2.75(+3.47%)
Jul 08, 2008 82.67 82.67 78.38 79.36 5,897 -3.30(-4.00%)
Jul 07, 2008 84.81 86.03 82.61 82.67 5,416 -2.08(-2.45%)
Jul 04, 2008 85.97 86.46 84.56 84.75 4,473 +0.00(+0.00%)
Jul 03, 2008 85.97 86.46 84.56 84.75 4,473 -1.22(-1.42%)
Jul 02, 2008 88.42 88.42 85.97 85.97 2,260 -1.84(-2.09%)
Jul 01, 2008 89.34 89.40 87.32 87.81 3,718 -1.53(-1.71%)
Jun 30, 2008 88.11 89.34 87.81 89.34 4,208 +1.28(+1.46%)
Jun 27, 2008 87.87 88.05 86.40 88.05 4,167 +0.61(+0.70%)
Jun 26, 2008 87.97 88.30 87.20 87.44 2,537 -0.37(-0.42%)
Jun 25, 2008 87.93 88.18 86.58 87.81 1,961 +0.37(+0.42%)
Jun 24, 2008 88.91 88.91 87.13 87.44 2,933 -1.96(-2.19%)
Jun 23, 2008 87.99 89.40 87.62 89.40 1,276 +0.98(+1.11%)
Jun 20, 2008 87.93 88.79 87.62 88.42 2,152 +0.37(+0.42%)
Jun 19, 2008 88.24 88.30 87.20 88.05 2,108 -0.31(-0.35%)
Jun 18, 2008 87.20 89.77 86.89 88.36 3,495 +0.31(+0.35%)
Jun 17, 2008 88.60 88.73 87.87 88.05 7,705 +0.24(+0.28%)
Jun 16, 2008 87.50 88.11 86.95 87.81 5,262 +0.49(+0.56%)
Jun 13, 2008 86.95 87.56 86.89 87.32 6,120 +0.37(+0.42%)
Jun 12, 2008 86.89 87.81 86.64 86.95 7,245 -0.43(-0.49%)
Jun 11, 2008 90.07 90.07 86.58 87.38 10,239 -2.20(-2.46%)
Jun 10, 2008 90.13 92.70 88.42 89.58 38,611 -2.75(-2.98%)
Jun 09, 2008 92.70 93.01 90.56 92.34 17,775 +0.47(+0.51%)
Jun 06, 2008 94.05 94.42 91.78 91.86 10,938 -1.51(-1.62%)
Jun 05, 2008 92.89 93.93 91.85 93.38 4,592 +0.98(+1.06%)
Jun 04, 2008 91.42 92.89 91.30 92.40 6,267 +0.92(+1.00%)
Jun 03, 2008 91.60 91.91 91.05 91.48 6,004 -0.12(-0.13%)
Jun 02, 2008 91.85 92.40 91.60 91.60 7,124 -0.61(-0.66%)
May 30, 2008 91.85 92.46 91.78 92.21 4,641 +0.00(+0.00%)
May 29, 2008 91.17 92.40 90.68 92.21 9,066 +0.43(+0.47%)
May 28, 2008 92.27 92.40 91.23 91.78 6,563 -0.12(-0.13%)
May 27, 2008 90.62 92.09 90.62 91.91 5,901 +1.84(+2.04%)
May 26, 2008 89.21 90.74 89.21 90.07 0 +0.00(+0.00%)
May 23, 2008 89.21 90.74 89.21 90.07 5,847 +0.55(+0.62%)
May 22, 2008 88.73 90.58 88.73 89.52 19,049 +0.49(+0.55%)
May 21, 2008 91.72 91.91 89.03 89.03 9,330 -2.08(-2.28%)
May 20, 2008 88.73 92.09 88.73 91.11 7,681 +1.90(+2.13%)
May 19, 2008 91.78 92.21 87.99 89.21 74,272 -2.69(-2.93%)
May 16, 2008 91.78 93.62 90.19 91.91 24,273 +0.31(+0.33%)
May 15, 2008 91.78 92.46 91.23 91.60 7,891 -0.06(-0.07%)
May 14, 2008 91.30 92.27 90.99 91.66 7,349 +0.98(+1.08%)
May 13, 2008 89.64 91.48 89.58 90.68 7,585 +0.12(+0.14%)
May 12, 2008 91.23 91.78 86.77 90.56 14,521 -1.22(-1.33%)
May 09, 2008 95.15 95.88 88.54 91.78 5,951 -3.43(-3.60%)
May 08, 2008 96.92 96.92 95.21 95.21 5,280 -0.24(-0.26%)
May 07, 2008 97.90 98.82 95.46 95.46 11,370 -2.14(-2.19%)
May 06, 2008 96.62 98.76 95.46 97.60 9,478 +1.16(+1.21%)
May 05, 2008 97.05 97.90 95.70 96.44 8,677 -0.73(-0.76%)
May 02, 2008 96.37 97.90 95.48 97.17 4,442 +0.80(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.