$0.31 +0.01 (%) Ultrapetrol Bahamas Ltd - NASDAQ

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ULTR historical data

Date Open High Low Close Volume
7/29/20160.320.340.300.3137,509
7/28/20160.350.350.300.3038,177
7/27/20160.310.370.310.31150,416
7/26/20160.320.320.310.31132,925
7/25/20160.320.350.310.3252,169
7/22/20160.350.380.320.32368,785
7/21/20160.350.430.340.351,232,272
7/20/20160.340.390.340.35297,587
7/19/20160.320.340.320.3431,593
7/18/20160.320.330.310.3271,392
7/15/20160.320.340.310.3158,145
7/14/20160.330.340.310.3263,237
7/13/20160.330.340.320.3310,891
7/12/20160.330.340.310.3226,931
7/11/20160.320.350.290.3181,208
7/8/20160.350.350.320.3233,264
7/7/20160.300.360.300.3218,896
7/6/20160.330.350.300.33148,623
7/5/20160.340.340.320.334,878
7/1/20160.300.360.300.34272,512
6/30/20160.280.320.280.32167,366
6/29/20160.300.310.270.28365,498
6/28/20160.350.350.290.30190,609
6/27/20160.310.360.280.29419,624
6/24/20160.370.400.330.332,056,532
6/23/20160.400.410.380.41331,217
6/22/20160.380.420.380.392,176,780
6/21/20160.360.430.340.38346,693
6/20/20160.380.380.350.3768,371
6/17/20160.350.380.320.37188,473
6/16/20160.340.350.320.3458,262
6/15/20160.330.350.310.34114,548
6/14/20160.320.340.300.3354,639
6/13/20160.330.350.300.33109,208
6/10/20160.340.350.310.3375,969
6/9/20160.350.350.320.3494,634
6/8/20160.350.350.340.35136,870
6/7/20160.350.350.330.33121,036
6/6/20160.340.350.330.3584,202
6/3/20160.350.350.330.34212,467
6/2/20160.350.350.320.3465,236
6/1/20160.320.350.300.34442,678
5/31/20160.280.340.280.31438,018
5/27/20160.270.310.270.28329,207
5/26/20160.270.300.260.27127,714
5/25/20160.300.300.260.29217,376
5/24/20160.260.300.250.30297,599
5/23/20160.290.290.260.27158,911
5/20/20160.290.330.270.28774,547
5/19/20160.340.380.270.311,907,395
5/18/20160.310.310.260.26329,579
5/17/20160.350.350.300.31230,046
5/16/20160.360.380.350.36193,188
5/13/20160.370.440.310.35900,112
5/12/20160.320.360.310.33123,827
5/11/20160.320.350.290.31129,998
5/10/20160.300.320.280.32210,418
5/9/20160.340.350.250.32369,084
5/6/20160.340.380.320.34210,012
5/5/20160.360.360.300.33287,707
5/4/20160.390.400.320.33654,592
5/3/20160.370.400.330.393,278,770
5/2/20160.350.820.310.5217,662,163
4/29/20160.350.350.260.281,244,857
4/28/20160.190.370.190.263,335,822
4/27/20160.200.210.190.2075,425
4/26/20160.180.200.180.1933,609
4/25/20160.200.210.180.18140,291
4/22/20160.180.200.180.18130,298
4/21/20160.180.180.180.1845,117
4/20/20160.200.200.170.18217,092
4/19/20160.210.220.180.2076,252
4/18/20160.260.260.100.22139,799
4/15/20160.200.220.200.20357,568
4/14/20160.210.240.200.2153,895
4/13/20160.230.240.220.2357,332
4/12/20160.220.240.210.24109,931
4/11/20160.240.240.200.22105,887
4/8/20160.260.260.230.2420,486
4/7/20160.260.270.260.2666,576
4/6/20160.250.260.250.2638,115
4/5/20160.270.270.250.2556,606
4/4/20160.250.260.240.2595,014
4/1/20160.270.280.240.24142,158
3/31/20160.270.290.260.2786,616
3/30/20160.280.290.260.2742,111
3/29/20160.250.270.230.26286,008
3/28/20160.220.290.200.23130,817
3/24/20160.260.260.260.2649,056
3/23/20160.270.270.250.26187,902
3/22/20160.270.290.260.27162,833
3/21/20160.290.290.270.2792,074
3/18/20160.300.300.260.27180,922
3/17/20160.270.310.250.28264,841
3/16/20160.270.300.260.2859,320
3/15/20160.280.290.260.27129,301
3/14/20160.240.270.230.27169,188
3/11/20160.200.240.200.22141,920
3/10/20160.240.240.200.21151,115
3/9/20160.240.240.200.21100,580
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center