Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 13, 2018		2.500	2.500		0	+0.00(+0.00%)
Dec 12, 2018	2.360	2.500	2.360	2.482	103,111	+0.03(+1.32%)
Dec 11, 2018	2.480	2.638	2.370	2.450	107,683	-0.03(-1.21%)
Dec 10, 2018	2.400	2.500	2.360	2.480	113,047	+0.03(+1.22%)
Dec 07, 2018	2.490	2.500	2.420	2.450	97,700	-0.04(-1.61%)
Dec 06, 2018	2.378	2.589	2.360	2.490	82,370	+0.06(+2.47%)
Dec 04, 2018	2.400	2.480	2.280	2.430	160,500	+0.05(+1.90%)
Dec 03, 2018	2.400	2.439	2.345	2.385	74,543	-0.01(-0.22%)
Nov 30, 2018	2.530	2.550	2.370	2.390	144,800	-0.15(-5.91%)
Nov 29, 2018	2.500	2.600	2.500	2.540	50,935	-0.00(-0.13%)
Nov 28, 2018	2.550	2.550	2.500	2.543	52,269	+0.00(+0.13%)
Nov 27, 2018	2.490	2.569	2.490	2.540	43,152	+0.04(+1.60%)
Nov 26, 2018	2.670	2.670	2.490	2.500	86,190	-0.17(-6.54%)
Nov 23, 2018	2.600	2.700	2.572	2.675	66,000	+0.06(+2.49%)
Nov 21, 2018		2.610	2.610	2.610	0	+0.15(+6.10%)
Nov 20, 2018	2.500	2.518	2.400	2.460	113,961	-0.08(-3.15%)
Nov 19, 2018	2.630	2.640	2.510	2.540	26,245	-0.07(-2.68%)
Nov 16, 2018	2.670	2.670	2.560	2.610	29,900	-0.03(-1.14%)
Nov 15, 2018	2.630	2.700	2.500	2.640	78,282	-0.05(-1.86%)
Nov 14, 2018	2.700	2.800	2.636	2.690	41,476	+0.03(+1.13%)
Nov 13, 2018	2.840	2.840	2.640	2.660	76,500	-0.18(-6.34%)
Nov 12, 2018	2.810	2.970	2.810	2.840	59,704	-0.03(-1.05%)
Nov 09, 2018	2.920	2.930	2.680	2.870	121,900	-0.11(-3.69%)
Nov 08, 2018	2.950	3.050	2.950	2.980	166,889	-0.09(-2.93%)
Nov 07, 2018	3.000	3.100	2.800	3.070	147,080	+0.09(+3.19%)
Nov 06, 2018	2.965	3.071	2.912	2.975	374,974	+0.08(+2.65%)
Nov 05, 2018	2.850	2.927	2.793	2.898	174,894	+0.05(+1.68%)
Nov 02, 2018	2.716	2.855	2.716	2.850	147,341	+0.16(+6.07%)
Nov 01, 2018	2.486	2.725	2.486	2.687	116,747	+0.14(+5.66%)
Oct 31, 2018	2.418	2.543	2.399	2.543	98,938	+0.16(+6.86%)
Oct 30, 2018	2.255	2.380	2.159	2.380	119,321	-0.02(-0.80%)
Oct 29, 2018	2.495	2.495	2.399	2.399	79,234	-0.04(-1.57%)
Oct 26, 2018	2.447	2.486	2.399	2.438	61,270	-0.10(-3.79%)
Oct 25, 2018	2.428	2.534	2.418	2.534	87,978	+0.13(+5.60%)
Oct 24, 2018	2.370	2.466	2.366	2.399	88,226	+0.05(+2.04%)
Oct 23, 2018	2.476	2.476	2.236	2.351	40,248	-0.15(-6.13%)
Oct 22, 2018	2.159	2.543	2.159	2.505	194,946	+0.36(+16.52%)
Oct 19, 2018	2.274	2.303	2.150	2.150	134,524	-0.12(-5.49%)
Oct 18, 2018	2.361	2.387	2.274	2.274	55,610	-0.10(-4.05%)
Oct 17, 2018	2.332	2.390	2.332	2.370	33,273	+0.00(+0.00%)
Oct 16, 2018	2.284	2.438	2.284	2.370	81,598	+0.14(+6.47%)
Oct 15, 2018	2.687	2.754	2.140	2.226	242,525	-0.41(-15.64%)
Oct 12, 2018	2.591	2.678	2.591	2.639	28,342	+0.01(+0.36%)
Oct 11, 2018	2.745	2.745	2.610	2.630	95,441	-0.13(-4.86%)
Oct 10, 2018	2.764	2.841	2.735	2.764	55,764	-0.04(-1.37%)
Oct 09, 2018	2.697	2.860	2.697	2.802	67,492	+0.00(+0.00%)
Oct 08, 2018	2.793	2.927	2.687	2.802	167,698	-0.03(-1.02%)
Oct 05, 2018	2.879	2.898	2.812	2.831	28,863	-0.07(-2.32%)
Oct 04, 2018	2.889	2.917	2.879	2.898	23,731	-0.01(-0.33%)
Oct 03, 2018	2.860	2.908	2.860	2.908	63,070	+0.05(+1.68%)
Oct 02, 2018	2.879	2.922	2.860	2.860	39,886	-0.05(-1.65%)
Oct 01, 2018	2.831	2.925	2.831	2.908	26,889	+0.06(+2.02%)
Sep 28, 2018	2.802	2.879	2.802	2.850	19,173	+0.04(+1.37%)
Sep 27, 2018	2.831	2.894	2.812	2.812	33,724	-0.05(-1.68%)
Sep 26, 2018	2.812	2.908	2.793	2.860	31,963	+0.03(+1.02%)
Sep 25, 2018	2.841	2.965	2.793	2.831	108,401	+0.04(+1.37%)
Sep 24, 2018	2.850	2.889	2.793	2.793	36,500	-0.10(-3.32%)
Sep 21, 2018	2.812	2.889	2.802	2.889	40,847	+0.08(+2.73%)
Sep 20, 2018	2.908	2.908	2.773	2.812	37,443	-0.07(-2.33%)
Sep 19, 2018	2.793	2.944	2.793	2.879	55,002	+0.09(+3.09%)
Sep 18, 2018	2.562	2.821	2.562	2.793	56,590	+0.16(+6.20%)
Sep 17, 2018	2.764	2.820	2.543	2.630	189,078	-0.20(-7.12%)
Sep 14, 2018	2.812	2.841	2.764	2.831	74,400	+0.03(+1.03%)
Sep 13, 2018	2.927	2.956	2.764	2.802	235,147	-0.15(-5.19%)
Sep 12, 2018	2.975	3.033	2.956	2.956	57,229	-0.02(-0.65%)
Sep 11, 2018	2.975	2.994	2.938	2.975	58,146	-0.02(-0.64%)
Sep 10, 2018	3.052	3.081	2.975	2.994	73,738	-0.09(-2.80%)
Sep 07, 2018	3.071	3.081	3.028	3.081	37,616	+0.02(+0.63%)
Sep 06, 2018	3.215	3.215	3.038	3.061	85,409	-0.02(-0.62%)
Sep 05, 2018	3.061	3.094	3.060	3.081	60,665	+0.03(+0.94%)
Sep 04, 2018	3.148	3.148	2.988	3.052	187,812	-0.12(-3.64%)
Aug 31, 2018		3.167	3.167	3.167	0	-0.03(-0.90%)
Aug 30, 2018	3.129	3.196	3.109	3.196	116,784	+0.07(+2.15%)
Aug 29, 2018	3.119	3.163	3.119	3.129	44,766	+0.00(+0.00%)
Aug 28, 2018	3.119	3.177	3.119	3.129	54,407	-0.01(-0.31%)
Aug 27, 2018	3.119	3.176	3.119	3.138	49,414	+0.01(+0.31%)
Aug 24, 2018	3.138	3.205	3.119	3.129	68,981	-0.01(-0.38%)
Aug 23, 2018	3.119	3.186	3.119	3.140	37,444	+0.02(+0.69%)
Aug 22, 2018	3.119	3.213	3.081	3.119	48,728	+0.00(+0.00%)
Aug 21, 2018	3.081	3.167	3.081	3.119	48,698	+0.00(+0.00%)
Aug 20, 2018	3.071	3.138	3.062	3.119	51,861	+0.05(+1.56%)
Aug 17, 2018	3.148	3.167	3.023	3.071	91,489	-0.08(-2.44%)
Aug 16, 2018	3.234	3.234	3.148	3.148	46,538	-0.07(-2.09%)
Aug 15, 2018	3.157	3.263	3.157	3.215	82,464	+0.05(+1.52%)
Aug 14, 2018	3.205	3.205	3.167	3.167	55,377	-0.03(-0.90%)
Aug 13, 2018	3.177	3.205	3.177	3.196	43,181	+0.00(+0.00%)
Aug 10, 2018	3.205	3.205	3.196	3.196	44,702	-0.01(-0.30%)
Aug 09, 2018	3.215	3.215	3.167	3.205	68,633	-0.01(-0.30%)
Aug 08, 2018	3.282	3.282	3.177	3.215	72,111	-0.05(-1.47%)
Aug 07, 2018	3.263	3.292	3.253	3.263	62,364	+0.00(+0.00%)
Aug 06, 2018	3.282	3.301	3.234	3.263	80,248	-0.03(-0.87%)
Aug 03, 2018	3.340	3.378	3.272	3.292	62,729	-0.05(-1.58%)
Aug 02, 2018	3.270	3.382	3.196	3.344	121,308	+0.07(+2.27%)
Aug 01, 2018	3.307	3.344	3.234	3.270	114,360	-0.05(-1.40%)
Jul 31, 2018	3.289	3.382	3.252	3.317	108,318	-0.06(-1.65%)
Jul 30, 2018	3.270	3.427	3.270	3.372	171,545	+0.10(+3.12%)
Jul 27, 2018	3.196	3.280	3.168	3.270	111,501	+0.10(+3.22%)
Jul 26, 2018	3.243	3.289	3.122	3.168	241,856	-0.07(-2.29%)
Jul 25, 2018	3.233	3.252	3.215	3.243	40,611	+0.03(+0.86%)
Jul 24, 2018	3.196	3.215	3.141	3.215	95,793	+0.08(+2.66%)
Jul 23, 2018	3.335	3.382	3.122	3.131	183,126	-0.14(-4.25%)
Jul 20, 2018	3.280	3.305	3.252	3.270	44,459	+0.02(+0.57%)
Jul 19, 2018	3.243	3.324	3.243	3.252	48,282	-0.02(-0.57%)
Jul 18, 2018	3.289	3.335	3.243	3.270	126,402	-0.03(-0.84%)
Jul 17, 2018	3.243	3.328	3.243	3.298	61,241	+0.03(+0.85%)
Jul 16, 2018	3.261	3.333	3.261	3.270	51,469	-0.02(-0.56%)
Jul 13, 2018	3.187	3.335	3.159	3.289	45,583	+0.11(+3.50%)
Jul 12, 2018	3.122	3.205	3.094	3.178	36,374	+0.04(+1.18%)
Jul 11, 2018	3.206	3.226	3.011	3.141	220,702	-0.06(-1.74%)
Jul 10, 2018	3.206	3.243	3.167	3.196	89,539	-0.01(-0.29%)
Jul 09, 2018	3.094	3.243	3.094	3.206	141,564	+0.08(+2.67%)
Jul 06, 2018	3.150	3.261	3.039	3.122	131,613	-0.03(-0.88%)
Jul 05, 2018	3.335	3.335	3.029	3.150	184,176	+0.03(+1.00%)
Jul 03, 2018		3.119	3.119	3.119	0	-0.22(-6.49%)
Jul 02, 2018	3.456	3.474	3.335	3.335	121,220	-0.14(-4.00%)
Jun 29, 2018	3.511	3.521	3.438	3.474	147,519	-0.05(-1.32%)
Jun 28, 2018	3.613	3.613	3.474	3.521	40,711	-0.05(-1.30%)
Jun 27, 2018	3.539	3.613	3.511	3.567	101,307	+0.03(+0.79%)
Jun 26, 2018	3.502	3.706	3.502	3.539	144,815	+0.02(+0.53%)
Jun 25, 2018	3.548	3.576	3.483	3.521	65,093	-0.03(-0.78%)
Jun 22, 2018	3.585	3.622	3.539	3.548	71,580	-0.03(-0.78%)
Jun 21, 2018	3.659	3.659	3.548	3.576	74,741	-0.07(-2.03%)
Jun 20, 2018	3.585	3.678	3.577	3.650	54,350	-0.04(-1.01%)
Jun 19, 2018	3.567	3.706	3.537	3.687	119,484	+0.07(+2.05%)
Jun 18, 2018	3.511	3.622	3.511	3.613	78,346	+0.09(+2.63%)
Jun 15, 2018		3.530	3.511	3.521	57,367	-0.01(-0.26%)
Jun 14, 2018	3.576	3.613	3.530	3.530	50,245	-0.08(-2.31%)
Jun 13, 2018	3.604	3.641	3.586	3.613	24,360	-0.02(-0.51%)
Jun 12, 2018	3.659	3.659	3.556	3.632	52,213	-0.02(-0.51%)
Jun 11, 2018	3.530	3.659	3.521	3.650	101,817	+0.11(+3.14%)
Jun 08, 2018	3.613	3.613	3.531	3.539	38,869	-0.06(-1.55%)
Jun 07, 2018		3.650	3.585	3.595	28,826	+0.01(+0.26%)
Jun 06, 2018		3.613	3.511	3.585	87,370	-0.03(-0.77%)
Jun 05, 2018	3.539	3.613	3.539	3.613	37,023	+0.06(+1.56%)
Jun 04, 2018	3.697	3.697	3.539	3.558	109,667	-0.10(-2.78%)

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.

Financial News

Navios Maritime Midstream Partn (NY: NAP )

Historical Prices

Popular Pages