DJ Marine Transportation

DJUSMT
🏛️ usa →
278.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 258.73 259.07 255.94 257.61 0.3M
2023-12-28 259.85 261.45 258.73 259.19 0.2M
2023-12-27 265.43 265.43 260.37 261.09 0.3M
2023-12-26 265.95 267.85 263.69 265.20 0.3M
2023-12-22 266.18 269.43 264.83 265.62 0.4M
2023-12-21 261.62 266.18 260.80 266.18 0.4M
2023-12-20 261.19 266.08 261.19 261.62 0.5M
2023-12-19 257.25 262.14 257.25 261.19 0.4M
2023-12-18 253.84 258.30 253.84 257.25 0.3M
2023-12-15 253.38 255.54 249.67 253.84 1.1M
2023-12-14 248.16 256.46 248.16 253.38 0.5M
2023-12-13 239.10 248.85 238.77 248.16 0.5M
2023-12-12 242.71 242.71 238.90 239.10 0.4M
2023-12-11 240.12 243.04 239.69 242.71 0.3M
2023-12-08 239.13 241.23 237.46 240.12 0.4M
2023-12-07 241.04 241.27 236.70 238.94 0.4M
2023-12-06 249.34 249.64 239.72 240.18 0.7M
2023-12-05 258.24 258.24 246.58 249.34 0.5M
2023-12-04 252.46 258.30 252.46 258.24 0.4M
2023-12-01 251.18 254.40 251.18 253.48 0.6M
2023-11-30 249.08 252.62 248.60 251.93 0.3M
2023-11-29 250.16 252.10 247.17 247.96 0.6M
2023-11-28 254.46 254.72 249.34 250.16 0.4M
2023-11-27 253.90 256.73 251.44 254.53 0.3M
2023-11-24 253.97 256.79 253.77 253.90 0.1M
2023-11-22 253.31 256.20 253.12 253.54 0.2M
2023-11-21 252.59 255.86 251.70 253.84 0.3M
2023-11-20 255.32 255.54 251.77 253.48 0.4M
2023-11-17 249.51 255.51 249.51 254.53 0.4M
2023-11-16 250.59 252.10 247.75 249.51 0.4M
2023-11-15 252.00 255.15 249.70 250.59 0.3M
2023-11-14 252.56 254.86 249.57 252.00 0.3M
2023-11-13 251.28 251.90 248.52 249.70 0.3M
2023-11-10 253.58 253.58 248.70 251.28 0.4M
2023-11-09 250.65 253.58 249.01 251.54 0.4M
2023-11-08 251.77 253.61 248.52 250.65 0.4M
2023-11-07 251.90 253.77 248.68 251.77 0.4M
2023-11-06 256.46 256.46 250.03 251.90 0.5M
2023-11-03 252.72 258.24 252.72 256.46 0.3M
2023-11-02 249.64 253.84 249.64 252.72 0.4M
2023-11-01 245.20 249.70 243.63 249.64 0.4M
2023-10-31 243.20 245.24 241.35 245.20 0.4M
2023-10-30 246.06 247.49 240.68 242.55 0.5M
2023-10-27 253.97 254.02 244.75 245.20 0.4M
2023-10-26 255.51 258.30 246.42 253.97 0.8M
2023-10-25 264.28 266.05 259.75 260.67 0.4M
2023-10-24 264.87 267.56 263.82 264.28 0.3M
2023-10-23 266.71 266.71 263.42 264.24 0.3M
2023-10-20 270.68 273.88 266.67 267.76 0.4M
2023-10-19 271.63 273.85 269.50 270.68 0.4M
2023-10-18 272.12 273.07 269.07 271.63 0.4M
2023-10-17 268.28 274.49 268.28 273.07 0.3M
2023-10-16 271.01 271.15 267.82 269.17 0.3M
2023-10-13 268.58 269.64 266.61 268.35 0.2M
2023-10-12 270.64 272.15 263.59 265.46 0.2M
2023-10-11 269.92 271.30 269.17 270.64 0.2M
2023-10-10 269.76 273.01 269.00 269.92 0.2M
2023-10-09 266.57 271.10 266.57 269.76 0.2M
2023-10-06 265.33 267.56 263.28 266.57 0.4M
2023-10-05 267.79 269.36 265.06 265.33 0.3M
2023-10-04 268.58 270.87 265.72 267.79 0.3M
2023-10-03 267.00 269.56 264.77 268.58 0.3M
2023-10-02 271.79 271.83 265.54 267.00 0.5M
2023-09-29 275.90 277.01 270.41 271.79 0.3M
2023-09-28 274.35 277.77 273.86 275.90 0.3M
2023-09-27 275.01 277.90 273.37 274.09 0.4M
2023-09-26 276.00 277.34 273.60 273.63 0.3M
2023-09-25 273.63 277.29 271.74 276.00 0.3M
2023-09-22 274.75 277.52 272.87 273.63 0.4M
2023-09-21 274.52 277.57 272.02 274.75 0.3M
2023-09-20 274.52 278.65 274.03 274.58 0.4M
2023-09-19 276.52 278.95 273.86 274.52 0.6M
2023-09-18 280.79 281.74 276.29 276.52 0.6M
2023-09-15 281.77 282.53 277.87 278.98 0.7M
2023-09-14 281.61 287.29 281.49 282.92 0.9M
2023-09-13 279.41 283.45 278.33 281.61 0.4M
2023-09-12 277.70 282.10 277.51 279.41 0.2M
2023-09-11 278.29 279.21 274.91 278.46 0.4M
2023-09-08 273.17 278.31 272.48 276.39 0.2M
2023-09-07 275.80 279.17 272.78 274.39 0.5M
2023-09-06 271.24 275.86 269.97 275.70 0.5M
2023-09-05 276.22 276.22 268.71 271.24 0.3M
2023-09-01 271.89 277.24 269.40 276.22 0.2M
2023-08-31 272.91 273.14 270.15 271.89 0.3M
2023-08-30 269.50 271.89 266.87 271.76 0.2M
2023-08-29 266.84 270.84 265.79 269.50 0.2M
2023-08-28 268.90 272.29 266.67 266.84 0.2M
2023-08-25 265.85 270.35 265.03 268.90 0.3M
2023-08-24 261.55 269.27 261.37 264.97 0.3M
2023-08-23 257.78 261.58 253.87 261.55 0.4M
2023-08-22 263.49 265.43 258.60 259.09 0.2M
2023-08-21 262.64 264.70 260.86 263.75 0.2M
2023-08-18 260.76 262.99 258.75 262.67 0.2M
2023-08-17 264.97 265.38 260.14 260.76 0.2M
2023-08-16 264.08 266.31 262.85 263.49 0.2M
2023-08-15 271.43 271.43 264.67 265.13 0.2M
2023-08-14 272.06 273.04 269.33 271.43 0.2M
2023-08-11 269.89 272.15 268.74 272.06 0.3M
2023-08-10 270.41 273.24 268.94 269.89 0.2M
2023-08-09 267.43 271.28 267.17 270.28 0.4M
2023-08-08 268.74 270.25 266.48 266.80 0.6M
2023-08-07 269.27 273.14 268.85 272.02 0.2M
2023-08-04 270.12 273.93 269.17 269.46 0.2M
2023-08-03 266.41 269.66 263.26 269.23 0.3M
2023-08-02 265.49 267.82 264.18 266.41 0.3M
2023-08-01 267.46 268.15 264.87 267.23 0.3M
2023-07-31 265.92 269.12 265.92 267.46 0.3M
2023-07-28 265.88 268.45 263.85 265.92 0.4M
2023-07-27 256.69 265.00 256.69 263.78 0.7M
2023-07-26 255.61 257.19 253.77 256.69 0.4M
2023-07-25 252.46 257.02 251.93 255.61 0.4M
2023-07-24 252.43 255.32 250.98 252.46 0.2M
2023-07-21 251.97 255.61 251.97 253.74 0.3M
2023-07-20 250.59 252.39 249.88 251.97 0.3M
2023-07-19 248.72 250.82 247.54 250.59 0.2M
2023-07-18 247.31 250.70 247.31 248.72 0.2M
2023-07-17 246.45 248.91 245.34 247.37 0.3M
2023-07-14 250.92 251.03 245.71 247.34 0.4M
2023-07-13 249.37 251.54 248.26 250.92 0.3M
2023-07-12 247.77 251.75 247.77 249.37 0.4M
2023-07-11 247.50 250.62 246.68 247.77 0.3M
2023-07-10 250.13 252.43 246.75 247.50 0.4M
2023-07-07 245.04 252.23 245.04 250.13 0.3M
2023-07-06 247.34 247.34 242.12 245.04 0.3M
2023-07-05 251.41 251.41 247.04 247.34 0.3M
2023-07-03 252.59 254.25 250.95 252.75 0.2M
2023-06-30 247.80 253.71 247.77 252.59 0.4M
2023-06-29 244.94 249.06 244.94 247.80 0.4M
2023-06-28 246.42 246.98 242.87 244.94 0.4M
2023-06-27 242.84 247.77 242.35 246.42 0.3M
2023-06-26 239.13 244.25 239.07 243.56 0.2M
2023-06-23 237.82 240.48 236.74 239.13 0.3M
2023-06-22 243.01 243.86 239.62 240.77 0.2M
2023-06-21 240.05 246.09 240.03 244.58 0.2M
2023-06-20 244.71 244.71 239.07 241.53 0.3M
2023-06-16 245.83 247.52 243.89 244.71 0.5M
2023-06-15 245.89 247.31 242.86 245.83 0.5M
2023-06-14 247.11 249.60 244.42 245.89 0.3M
2023-06-13 246.35 248.34 244.12 244.91 0.4M
2023-06-12 246.09 246.09 242.25 244.71 0.3M
2023-06-09 249.70 249.70 244.78 246.09 0.3M
2023-06-08 250.82 251.05 248.91 249.60 0.3M
2023-06-07 246.85 251.62 246.85 250.82 0.4M
2023-06-06 244.22 250.65 240.64 246.85 0.4M
2023-06-05 244.94 244.98 241.04 244.22 0.3M
2023-06-02 239.07 245.40 239.07 244.94 0.2M
2023-06-01 234.90 240.08 233.75 239.07 0.3M
2023-05-31 242.32 242.32 234.65 234.90 0.4M
2023-05-30 240.58 244.47 239.85 242.32 0.3M
2023-05-26 238.97 241.40 238.72 240.58 0.3M
2023-05-25 237.72 240.71 236.01 238.97 0.3M
2023-05-24 240.77 240.77 235.69 237.72 0.2M
2023-05-23 241.56 243.88 239.81 240.77 0.3M
2023-05-22 235.62 242.71 235.62 241.56 0.4M
2023-05-19 238.08 241.04 234.80 235.62 0.3M
2023-05-18 237.20 238.92 234.67 238.08 0.3M
2023-05-17 236.51 240.18 233.75 238.34 0.3M
2023-05-16 231.06 234.60 230.32 233.49 0.4M
2023-05-15 230.24 233.39 229.42 232.60 0.2M
2023-05-12 230.56 231.89 228.14 229.97 0.3M
2023-05-11 229.91 231.22 227.23 229.05 0.3M
2023-05-10 235.62 235.62 229.91 231.42 0.3M
2023-05-09 232.37 234.41 229.25 233.03 0.3M
2023-05-08 237.39 238.34 233.39 234.67 0.2M
2023-05-05 232.27 239.26 232.27 236.67 0.3M
2023-05-04 235.03 235.42 229.28 232.27 0.3M
2023-05-03 238.21 241.20 234.67 235.00 0.4M
2023-05-02 237.95 239.84 234.27 238.21 0.4M
2023-05-01 235.82 241.69 234.83 238.48 0.3M
2023-04-28 231.39 238.41 231.39 235.82 0.6M
2023-04-27 218.62 234.31 218.62 231.42 0.8M
2023-04-26 221.34 221.62 218.03 218.62 0.5M
2023-04-25 223.31 224.75 220.78 221.34 0.3M
2023-04-24 223.61 227.61 222.44 226.92 0.2M
2023-04-21 227.18 228.79 223.24 223.61 0.3M
2023-04-20 225.64 227.28 222.92 227.18 0.3M
2023-04-19 225.90 226.71 223.02 225.64 0.2M
2023-04-18 227.74 229.61 225.46 225.90 0.3M
2023-04-17 227.94 229.35 226.13 227.71 0.3M
2023-04-14 227.77 231.35 227.32 228.07 0.2M
2023-04-13 228.00 230.07 227.15 227.77 0.3M
2023-04-12 227.35 230.63 227.35 228.00 0.3M
2023-04-11 226.76 228.96 226.26 227.35 0.3M
2023-04-10 222.82 227.54 220.85 226.30 0.3M
2023-04-06 225.67 225.67 220.39 222.29 0.2M
2023-04-05 222.85 225.67 219.83 225.41 0.4M
2023-04-04 231.65 231.65 221.05 222.85 0.4M
2023-04-03 228.79 234.27 228.46 231.65 0.5M
2023-03-31 224.13 229.02 223.93 228.79 0.4M
2023-03-30 223.67 226.20 223.67 224.13 0.2M
2023-03-29 222.88 225.97 222.01 223.67 0.4M
2023-03-28 221.90 225.64 221.90 222.88 0.2M
2023-03-27 218.94 224.07 218.94 221.90 0.2M
2023-03-24 218.88 220.13 214.58 218.94 0.2M
2023-03-23 221.93 225.15 216.84 218.88 0.2M
2023-03-22 227.41 228.14 220.06 220.06 0.2M
2023-03-21 221.11 227.77 221.11 226.89 0.2M
2023-03-20 215.56 223.02 214.74 221.11 0.5M
2023-03-17 222.69 222.69 213.10 213.53 0.6M
2023-03-16 222.29 223.57 218.62 222.69 0.4M
2023-03-15 233.85 233.85 219.70 222.29 0.5M
2023-03-14 226.03 236.83 226.03 233.85 0.5M
2023-03-13 231.88 231.88 223.80 226.03 0.3M
2023-03-10 237.39 237.52 229.15 231.88 0.3M
2023-03-09 240.58 243.76 237.15 237.43 0.3M
2023-03-08 239.66 241.43 237.52 240.58 0.3M
2023-03-07 246.16 246.16 240.48 240.58 0.2M
2023-03-06 248.29 250.49 245.83 246.16 0.3M
2023-03-03 243.79 248.67 242.91 248.29 0.4M
2023-03-02 239.85 244.52 238.38 243.79 0.3M
2023-03-01 237.88 241.79 236.54 239.85 0.3M
2023-02-28 239.03 243.53 236.97 238.08 0.4M
2023-02-27 239.17 241.99 237.59 239.03 0.3M
2023-02-24 237.00 240.41 234.90 237.79 0.4M
2023-02-23 234.44 239.59 234.44 238.87 0.2M
2023-02-22 234.83 235.69 232.99 234.44 0.2M
2023-02-21 239.85 239.85 232.30 234.86 0.3M
2023-02-17 242.02 242.02 238.56 239.85 0.2M
2023-02-16 238.80 244.42 237.92 242.02 0.4M
2023-02-15 237.92 242.02 234.64 241.79 0.2M
2023-02-14 240.02 240.81 235.92 239.85 0.3M
2023-02-13 240.51 240.54 238.15 240.02 0.4M
2023-02-10 236.28 240.68 235.55 240.51 0.2M
2023-02-09 239.49 240.51 235.88 236.77 0.3M
2023-02-08 239.62 240.77 237.46 239.39 0.3M
2023-02-07 242.12 242.12 236.74 241.50 0.4M
2023-02-06 242.81 243.47 238.74 241.20 0.4M
2023-02-03 240.18 244.98 239.56 242.81 0.5M
2023-02-02 236.77 242.74 235.55 240.18 0.8M
2023-02-01 232.34 243.43 231.65 236.77 1.2M
2023-01-31 213.00 233.98 213.00 232.34 0.9M
2023-01-30 217.37 218.93 212.51 213.00 0.4M
2023-01-27 213.50 217.89 213.13 217.37 0.4M
2023-01-26 213.23 215.07 210.28 213.76 0.3M
2023-01-25 210.08 213.79 208.10 213.23 0.2M
2023-01-24 210.97 212.41 207.19 212.28 0.2M
2023-01-23 209.92 210.97 206.14 210.97 0.3M
2023-01-20 203.85 209.51 203.85 209.29 0.5M
2023-01-19 199.05 206.04 197.41 203.85 0.6M
2023-01-18 206.37 208.57 198.63 199.05 0.4M
2023-01-17 208.18 210.28 205.81 206.37 0.3M
2023-01-13 208.74 209.88 206.67 208.18 0.3M
2023-01-12 205.49 210.51 203.02 210.38 0.5M
2023-01-11 207.82 208.60 201.55 204.07 0.6M
2023-01-10 209.72 211.20 204.86 207.03 0.3M
2023-01-09 209.79 215.07 209.79 210.80 0.3M
2023-01-06 206.27 210.97 206.27 209.79 0.3M
2023-01-05 206.04 208.06 202.34 203.02 0.6M
2023-01-04 207.52 209.00 205.88 207.46 0.3M
2023-01-03 211.23 212.59 205.08 207.98 0.5M