$0.06 0.00 (%) Ultrapetrol Bahamas Ltd - NASDAQ

Feb. 11, 2016 | 10:56 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ULTR historical data

Date Open High Low Close Volume
2/10/20160.050.070.050.0541,205
2/9/20160.080.080.050.06191,734
2/8/20160.060.080.050.06115,918
2/5/20160.070.070.060.07136,096
2/4/20160.070.080.070.07248,098
2/3/20160.060.070.060.07141,328
2/2/20160.060.070.060.06190,641
2/1/20160.070.080.060.06341,799
1/29/20160.070.070.050.06160,086
1/28/20160.060.070.060.07263,386
1/27/20160.070.070.060.0647,251
1/26/20160.060.070.060.07261,142
1/25/20160.070.090.050.06520,720
1/22/20160.080.080.060.06646,447
1/21/20160.100.100.060.08391,412
1/20/20160.080.110.060.07142,961
1/19/20160.110.110.060.08282,210
1/15/20160.100.100.050.06166,175
1/14/20160.100.100.070.10126,449
1/13/20160.100.100.080.0946,302
1/12/20160.120.130.090.09135,441
1/11/20160.100.110.080.10233,129
1/8/20160.100.110.080.08380,448
1/7/20160.120.130.090.09152,788
1/6/20160.130.140.120.12323,853
1/5/20160.130.140.120.14301,874
1/4/20160.120.160.110.13964,404
12/31/20150.200.200.100.112,207,414
12/30/20150.200.270.160.19189,864
12/29/20150.230.260.200.21118,184
12/28/20150.240.250.200.22116,010
12/24/20150.270.270.230.254,329
12/23/20150.250.300.220.2572,606
12/22/20150.220.260.220.2572,989
12/21/20150.210.260.210.23116,073
12/18/20150.230.300.200.2171,635
12/17/20150.250.300.220.22118,644
12/16/20150.190.440.190.26347,246
12/15/20150.320.340.300.3126,013
12/14/20150.350.360.320.32116,672
12/11/20150.380.400.360.3629,131
12/10/20150.350.470.350.3815,135
12/9/20150.400.490.350.3552,728
12/8/20150.380.490.380.4075,247
12/7/20150.360.400.360.3823,431
12/4/20150.380.440.350.3645,273
12/3/20150.450.450.380.3832,871
12/2/20150.490.490.350.3929,731
12/1/20150.360.500.350.4918,457
11/30/20150.440.440.420.4214,937
11/27/20150.450.450.420.446,007
11/25/20150.380.420.380.418,600
11/24/20150.380.380.350.3810,803
11/23/20150.350.390.350.3824,314
11/20/20150.450.450.360.3622,090
11/19/20150.380.380.350.389,145
11/18/20150.440.440.360.3927,653
11/17/20150.410.420.380.3841,301
11/16/20150.410.410.350.4098,129
11/13/20150.410.430.390.4099,441
11/12/20150.360.450.350.4267,664
11/11/20150.400.410.370.3720,346
11/10/20150.410.450.390.3942,390
11/9/20150.460.460.400.4342,597
11/6/20150.480.480.430.46120,147
11/5/20150.490.530.480.5027,861
11/4/20150.490.490.460.4810,738
11/3/20150.460.570.460.4972,638
11/2/20150.450.470.440.4749,670
10/30/20150.430.470.430.4525,423
10/29/20150.420.450.420.4336,792
10/28/20150.420.480.400.4277,518
10/27/20150.500.500.410.4246,191
10/26/20150.460.520.460.5015,301
10/23/20150.550.550.510.5225,213
10/22/20150.480.530.450.488,218
10/21/20150.480.530.470.476,246
10/20/20150.510.510.450.4822,757
10/19/20150.500.510.470.5012,005
10/16/20150.550.550.470.5011,146
10/15/20150.520.520.460.5045,995
10/14/20150.530.530.460.467,695
10/13/20150.550.600.510.5316,358
10/12/20150.540.550.500.5410,409
10/9/20150.560.560.500.5132,970
10/8/20150.570.600.500.5619,191
10/7/20150.560.600.500.5713,343
10/6/20150.580.580.510.5617,689
10/5/20150.500.550.450.5556,509
10/2/20150.430.480.410.4747,918
10/1/20150.460.490.420.4318,407
9/30/20150.400.450.390.4114,083
9/29/20150.390.460.390.4023,539
9/28/20150.390.420.320.3942,733
9/25/20150.480.490.400.4040,636
9/24/20150.480.480.450.4724,774
9/23/20150.380.490.360.43274,110
9/22/20150.400.400.360.37117,165
9/21/20150.430.430.370.40141,872
9/18/20150.440.460.410.4175,173
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center