$0.28 +0.01 (%) Ultrapetrol Bahamas Ltd - NASDAQ

May. 27, 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
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
3/8/20160.250.270.200.20304,506
3/7/20160.280.310.220.25271,003
3/4/20160.310.330.290.31245,333
3/3/20160.260.300.250.28275,664
3/2/20160.260.260.200.25524,742
3/1/20160.250.270.230.26855,778
2/29/20160.260.260.190.23883,295
2/26/20160.130.280.120.171,120,774
2/25/20160.120.130.110.13289,878
2/24/20160.100.120.100.12336,244
2/23/20160.110.120.110.11348,609
2/22/20160.090.120.090.11240,890
2/19/20160.100.100.080.0966,752
2/18/20160.110.110.070.10748,850
2/17/20160.080.110.070.101,085,542
2/16/20160.070.080.060.07217,624
2/12/20160.070.070.060.07291,137
2/11/20160.060.070.050.07276,977
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center