Ultrapetrol Bahamas Ltd $3.29

up +0.03


1/8/2014 04:00 PM  |  NASDAQ : ULTR  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ULTR historical data

Date Open High Low Close Volume
8/1/20143.283.303.253.2963,880
7/31/20143.303.323.253.2675,144
7/30/20143.503.503.333.3745,081
7/29/20143.333.513.293.50187,972
7/28/20143.413.413.333.3469,284
7/25/20143.393.473.363.4161,075
7/24/20143.523.543.423.4428,771
7/23/20143.503.523.473.48223,578
7/22/20143.433.493.383.4752,972
7/21/20143.413.483.353.38645,080
7/18/20143.353.523.313.4167,525
7/17/20143.503.533.333.39140,819
7/16/20143.273.513.223.45373,022
7/15/20143.283.333.163.19174,903
7/14/20143.003.332.953.28868,842
7/11/20143.013.102.852.88153,926
7/10/20143.093.102.973.04164,807
7/9/20143.193.253.153.1837,482
7/8/20143.193.223.033.1890,323
7/7/20143.163.283.133.21127,115
7/3/20143.243.333.133.19199,333
7/2/20143.193.273.163.20280,085
7/1/20142.973.202.883.18221,109
6/30/20143.003.002.802.97165,973
6/27/20143.003.142.863.04256,808
6/26/20143.193.192.973.0359,523
6/25/20143.173.273.123.17113,398
6/24/20143.233.263.133.22115,536
6/23/20143.233.253.123.22106,069
6/20/20143.233.303.203.26106,788
6/19/20143.183.233.133.2032,504
6/18/20143.253.253.143.1535,240
6/17/20143.083.253.083.24125,246
6/16/20142.983.102.983.0757,773
6/13/20142.972.972.912.9530,852
6/12/20142.932.982.932.9526,354
6/11/20142.982.982.862.9530,180
6/10/20142.992.992.902.999,696
6/9/20142.983.022.983.0132,627
6/6/20142.993.012.933.0035,143
6/5/20142.932.962.892.9629,214
6/4/20142.882.922.872.9147,342
6/3/20142.912.932.872.8842,454
6/2/20142.983.082.862.91146,958
5/30/20143.093.092.973.0272,784
5/29/20143.093.123.063.07174,857
5/28/20143.103.113.063.0885,198
5/27/20142.953.092.953.09150,430
5/23/20142.762.992.742.9190,547
5/22/20142.772.802.702.7876,837
5/21/20142.742.802.672.7754,470
5/20/20142.742.762.652.71120,726
5/19/20142.772.832.722.7652,844
5/16/20142.732.832.722.77111,818
5/15/20142.902.902.702.74123,717
5/14/20142.972.982.922.9250,328
5/13/20142.953.012.872.95122,178
5/12/20142.842.942.832.94112,439
5/9/20142.742.882.682.7928,669
5/8/20142.702.842.692.76102,844
5/7/20142.702.712.612.7056,135
5/6/20142.792.792.652.68115,793
5/5/20142.802.822.752.7867,368
5/2/20142.922.972.812.8492,045
5/1/20142.812.972.802.90416,746
4/30/20142.802.862.802.8351,993
4/29/20142.892.892.782.8048,625
4/28/20142.882.892.772.8664,320
4/25/20142.922.942.812.8663,515
4/24/20143.003.042.922.9543,035
4/23/20143.163.162.963.0098,726
4/22/20143.003.173.003.1466,291
4/21/20142.933.072.883.06201,138
4/17/20142.923.022.892.9259,076
4/16/20142.952.952.882.9413,076
4/15/20142.942.952.862.9341,639
4/14/20142.942.972.922.9491,015
4/11/20142.953.002.852.9074,923
4/10/20143.113.162.982.9968,831
4/9/20143.103.152.983.1364,037
4/8/20143.143.143.053.0771,125
4/7/20143.073.153.023.04187,327
4/4/20143.253.303.113.13140,478
4/3/20143.353.353.193.2135,946
4/2/20143.163.393.113.34279,465
4/1/20143.123.303.123.17171,782
3/31/20143.003.222.953.101,062,906
3/28/20142.953.042.952.99188,699
3/27/20143.163.192.932.93244,201
3/26/20143.333.443.133.14228,234
3/25/20143.463.523.323.3293,831
3/24/20143.393.503.323.4652,294
3/21/20143.393.493.343.4059,397
3/20/20143.473.473.353.3943,783
3/19/20143.423.513.323.4677,011
3/18/20143.413.483.233.4436,167
3/17/20143.483.533.403.4129,166
3/14/20143.383.473.353.4573,816
3/13/20143.453.583.253.37237,688
3/12/20143.393.453.323.4352,375
Trading Center