SHIP

Historical Stock Prices

$0.7
*  
0.05
6.67%
Get SHIP Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading SHIP now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 0.73 0.732 0.695 0.7 3,285
04/30/2015 0.73 0.77 0.72 0.75 2,304
04/29/2015 0.7 0.7 0.695 0.695 2,633
04/28/2015 0.7297 0.7297 0.7001 0.71 1,608
04/27/2015 0.73 0.7799 0.6903 0.738 1,096
04/24/2015 0.77 0.77 0.77 0.77 1,851
04/23/2015 0.7496 0.77 0.73 0.7658 3,390
04/22/2015 0.7699 0.7699 0.7699 0.7699 100
04/21/2015 0.68 0.7691 0.68 0.7558 1,203
04/20/2015 0.7 0.78 0.7 0.7222 1,986
04/17/2015 0.79 0.79 0.72 0.72 2,057
04/16/2015 0.755 0.755 0.72 0.7263 4,408
04/15/2015 0.76 0.76 0.76 0.76 650
04/14/2015 0.71 0.77 0.7001 0.74 6,088
04/13/2015 0.75 0.75 0.7205 0.75 955
04/10/2015 0.82 0.82 0.79 0.79 8,598
04/09/2015 0.78 0.78 0.78 0.78 00
04/08/2015 0.82 0.82 0.7107 0.78 7,457
04/07/2015 0.83 0.83 0.68 0.82 39,599
04/06/2015 0.71 0.85 0.71 0.8 22,951
04/02/2015 0.779 0.779 0.74 0.74 761
04/01/2015 0.8189 0.8189 0.68 0.7309 8,005
03/31/2015 0.78 0.8 0.78 0.7999 810
03/30/2015 0.8 0.8 0.78 0.78 4,730
03/27/2015 0.8 0.8099 0.7501 0.76 1,451
03/26/2015 0.7697 0.7995 0.74 0.7995 2,550
03/25/2015 0.7599 0.7899 0.69 0.7899 1,179
03/24/2015 0.78 0.78 0.78 0.78 720
03/23/2015 0.78 0.78 0.7 0.77 7,585
03/20/2015 0.74 0.7599 0.71 0.71 2,749
03/19/2015 0.81 0.8299 0.66 0.71 12,780
03/18/2015 0.89 0.89 0.68 0.72 32,443
03/17/2015 0.8999 0.8999 0.821 0.8891 305
03/16/2015 0.96 0.9799 0.81 0.82 5,187
03/13/2015 0.8 0.989 0.799 0.8999 38,122
03/12/2015 0.7101 0.7899 0.7101 0.7899 333
03/11/2015 0.7892 0.7892 0.7892 0.7892 200
03/10/2015 0.7301 0.7999 0.73 0.7899 2,573
03/09/2015 0.8101 0.8101 0.6201 0.7999 26,989
03/06/2015 0.8 0.9599 0.79 0.8479 8,354
03/05/2015 0.7879 0.97 0.777 0.788 18,900
03/04/2015 0.7237 0.8599 0.7237 0.8599 200
03/03/2015 0.8071 0.8071 0.8071 0.8071 100
03/02/2015 0.85 0.85 0.75 0.78 3,088
02/27/2015 0.77 0.8499 0.77 0.81 4,298
02/26/2015 0.77 0.77 0.77 0.77 715
02/25/2015 0.72 0.7301 0.72 0.7301 1,809
02/24/2015 0.7899 0.7899 0.74 0.7499 2,050
02/23/2015 0.79 0.79 0.728 0.7799 1,346
02/20/2015 0.78 0.7899 0.7 0.7856 3,481
02/19/2015 0.77 0.782 0.6801 0.782 865
02/18/2015 0.7189 0.77 0.677 0.77 1,900
02/17/2015 0.73 0.7699 0.6915 0.7699 3,785
02/13/2015 0.7899 0.7899 0.7528 0.7528 300
02/12/2015 0.7699 0.7699 0.71 0.768 450
02/11/2015 0.76 0.7799 0.69 0.7799 4,755
02/10/2015 0.78 0.78 0.751 0.76 2,680
02/09/2015 0.7993 0.7993 0.77 0.78 810
02/06/2015 0.828 0.8497 0.66 0.7285 13,502
02/05/2015 0.8199 0.8199 0.8199 0.8199 601
02/04/2015 0.7204 0.8099 0.7204 0.79 4,498
02/03/2015 0.7444 0.8399 0.72 0.7799 5,041
02/02/2015 0.838 0.838 0.711 0.8279 11,791
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?