$0.81 -0.06 (%) Ultrapetrol Bahamas Ltd - NASDAQ

Jul. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ULTR historical data

Date Open High Low Close Volume
7/29/20150.960.970.870.8761,292
7/28/20150.851.000.850.968,602
7/27/20150.721.000.680.8443,424
7/24/20150.850.870.730.7545,865
7/23/20150.930.930.880.8814,443
7/22/20150.970.980.910.9224,657
7/21/20150.991.000.950.963,419
7/20/20151.001.000.950.9514,963
7/17/20150.981.020.980.9918,468
7/16/20150.961.040.950.9656,036
7/15/20150.981.020.970.9727,313
7/14/20150.991.080.931.0136,202
7/13/20151.031.070.961.0032,381
7/10/20151.081.121.011.0358,247
7/9/20151.121.121.081.0811,691
7/8/20151.071.101.041.0819,651
7/7/20151.111.141.071.0819,461
7/6/20151.091.141.061.1125,938
7/2/20151.101.141.081.0915,935
7/1/20151.201.201.101.1027,331
6/30/20151.131.191.091.1368,969
6/29/20151.171.181.081.11188,183
6/26/20151.191.221.171.22257,326
6/25/20151.231.251.171.1821,747
6/24/20151.301.301.201.21101,856
6/23/20151.301.301.281.2924,485
6/22/20151.221.301.191.2843,886
6/19/20151.181.241.181.2248,712
6/18/20151.161.241.161.22119,008
6/17/20151.191.191.181.1918,162
6/16/20151.201.221.171.1914,543
6/15/20151.141.231.121.2146,923
6/12/20151.201.201.101.16106,776
6/11/20151.191.201.151.2032,778
6/10/20151.171.201.141.1937,040
6/9/20151.171.241.151.1525,315
6/8/20151.201.201.121.1778,703
6/5/20151.271.271.221.2213,159
6/4/20151.251.291.221.2449,003
6/3/20151.291.301.241.27125,036
6/2/20151.221.291.221.2448,442
6/1/20151.271.271.221.2440,803
5/29/20151.261.291.211.2625,580
5/28/20151.261.281.201.2741,861
5/27/20151.251.291.231.2816,518
5/26/20151.241.291.221.2532,087
5/22/20151.291.301.221.2723,708
5/21/20151.301.371.241.3040,398
5/20/20151.261.301.221.2948,719
5/19/20151.261.291.211.2775,909
5/18/20151.211.301.211.27112,752
5/15/20151.191.281.191.2855,613
5/14/20151.161.271.151.2043,576
5/13/20151.181.251.171.1828,273
5/12/20151.221.261.191.2018,155
5/11/20151.221.281.171.2483,839
5/8/20151.201.231.131.2353,602
5/7/20151.171.181.131.1657,259
5/6/20151.181.191.141.1889,072
5/5/20151.101.181.081.17110,423
5/4/20151.141.141.101.11144,023
5/1/20151.231.281.201.2046,090
4/30/20151.251.271.241.2419,300
4/29/20151.311.311.271.27166,554
4/28/20151.321.321.281.3149,990
4/27/20151.331.351.301.3139,949
4/24/20151.401.401.351.3611,302
4/23/20151.381.401.371.407,058
4/22/20151.361.371.361.3616,270
4/21/20151.451.451.311.3538,727
4/20/20151.391.501.391.4127,474
4/17/20151.471.471.371.3765,775
4/16/20151.681.681.491.4929,799
4/15/20151.421.591.411.5776,915
4/14/20151.381.431.381.4112,750
4/13/20151.401.451.391.404,912
4/10/20151.421.421.391.395,847
4/9/20151.421.421.391.4018,418
4/8/20151.391.411.381.3910,675
4/7/20151.361.401.361.3621,995
4/6/20151.371.451.361.3734,694
4/2/20151.361.431.361.3934,908
4/1/20151.421.421.361.4141,964
3/31/20151.451.451.301.4563,824
3/30/20151.451.461.401.4561,903
3/27/20151.401.511.311.4078,003
3/26/20151.351.461.291.4184,036
3/25/20151.311.351.241.3245,532
3/24/20151.281.311.211.3054,412
3/23/20151.251.291.221.2858,347
3/20/20151.171.271.151.2675,621
3/19/20151.191.191.141.1750,550
3/18/20151.191.191.061.1164,849
3/17/20151.201.221.151.1721,396
3/16/20151.171.211.141.1992,485
3/13/20151.201.231.131.1645,027
3/12/20151.251.381.151.1992,325
3/11/20151.371.391.001.19215,511
3/10/20151.421.451.391.4529,883
3/9/20151.461.511.411.4448,264
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!