$0.31 0.00 (%) Ultrapetrol Bahamas Ltd - NASDAQ

Sep. 30, 2016 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ULTR historical data

Date Open High Low Close Volume
9/29/20160.310.320.310.3118,189
9/28/20160.340.340.310.31107,325
9/27/20160.340.350.330.3321,157
9/26/20160.310.340.310.328,600
9/23/20160.340.340.340.34653
9/22/20160.330.350.320.3333,038
9/21/20160.310.350.310.3232,523
9/20/20160.340.360.300.31108,261
9/19/20160.310.340.310.3350,127
9/16/20160.320.330.300.3092,432
9/15/20160.310.340.310.3348,134
9/14/20160.320.340.320.342,915
9/13/20160.350.350.320.3227,768
9/12/20160.340.360.340.3689,954
9/9/20160.350.360.340.343,946
9/8/20160.350.360.330.3545,275
9/7/20160.350.350.330.3433,866
9/6/20160.340.370.340.3428,742
9/2/20160.350.360.340.3512,506
9/1/20160.350.370.350.3533,862
8/31/20160.340.370.330.3590,564
8/30/20160.340.370.330.3365,200
8/29/20160.380.380.330.3399,678
8/26/20160.370.380.320.32548,657
8/25/20160.420.430.380.3867,180
8/24/20160.370.410.360.41357,498
8/23/20160.360.360.340.3667,563
8/22/20160.350.350.320.3524,782
8/19/20160.360.360.320.32132,011
8/18/20160.360.360.350.3587,677
8/17/20160.350.360.340.3543,347
8/16/20160.350.360.330.3493,059
8/15/20160.320.360.320.3563,079
8/12/20160.340.370.320.3353,988
8/11/20160.350.370.340.34197,797
8/10/20160.350.380.350.36125,218
8/9/20160.370.420.350.36149,395
8/8/20160.420.420.350.37378,285
8/5/20160.340.460.340.421,876,227
8/4/20160.360.360.320.3461,193
8/3/20160.330.350.320.35255,069
8/2/20160.320.390.290.321,431,564
8/1/20160.330.340.280.32126,002
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center