$1.27 -0.03 (%) Ultrapetrol Bahamas Ltd - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ULTR historical data

Date Open High Low Close Volume
5/22/20151.291.301.221.2723,708
5/21/20151.301.371.241.3040,398
5/20/20151.261.301.221.2948,719
5/19/20151.261.291.211.2775,909
5/18/20151.211.301.211.27112,752
5/15/20151.191.281.191.2855,613
5/14/20151.161.271.151.2043,576
5/13/20151.181.251.171.1828,273
5/12/20151.221.261.191.2018,155
5/11/20151.221.281.171.2483,839
5/8/20151.201.231.131.2353,602
5/7/20151.171.181.131.1657,259
5/6/20151.181.191.141.1889,072
5/5/20151.101.181.081.17110,423
5/4/20151.141.141.101.11144,023
5/1/20151.231.281.201.2046,090
4/30/20151.251.271.241.2419,300
4/29/20151.311.311.271.27166,554
4/28/20151.321.321.281.3149,990
4/27/20151.331.351.301.3139,949
4/24/20151.401.401.351.3611,302
4/23/20151.381.401.371.407,058
4/22/20151.361.371.361.3616,270
4/21/20151.451.451.311.3538,727
4/20/20151.391.501.391.4127,474
4/17/20151.471.471.371.3765,775
4/16/20151.681.681.491.4929,799
4/15/20151.421.591.411.5776,915
4/14/20151.381.431.381.4112,750
4/13/20151.401.451.391.404,912
4/10/20151.421.421.391.395,847
4/9/20151.421.421.391.4018,418
4/8/20151.391.411.381.3910,675
4/7/20151.361.401.361.3621,995
4/6/20151.371.451.361.3734,694
4/2/20151.361.431.361.3934,908
4/1/20151.421.421.361.4141,964
3/31/20151.451.451.301.4563,824
3/30/20151.451.461.401.4561,903
3/27/20151.401.511.311.4078,003
3/26/20151.351.461.291.4184,036
3/25/20151.311.351.241.3245,532
3/24/20151.281.311.211.3054,412
3/23/20151.251.291.221.2858,347
3/20/20151.171.271.151.2675,621
3/19/20151.191.191.141.1750,550
3/18/20151.191.191.061.1164,849
3/17/20151.201.221.151.1721,396
3/16/20151.171.211.141.1992,485
3/13/20151.201.231.131.1645,027
3/12/20151.251.381.151.1992,325
3/11/20151.371.391.001.19215,511
3/10/20151.421.451.391.4529,883
3/9/20151.461.511.411.4448,264
3/6/20151.611.621.571.5727,639
3/5/20151.581.691.561.6334,139
3/4/20151.581.601.551.5946,949
3/3/20151.591.651.591.5921,409
3/2/20151.641.671.601.6330,792
2/27/20151.701.701.671.678,812
2/26/20151.691.711.661.716,034
2/25/20151.791.791.621.7035,152
2/24/20151.661.671.621.667,990
2/23/20151.701.711.621.6334,747
2/20/20151.771.771.691.7234,880
2/19/20151.731.781.731.769,088
2/18/20151.761.801.741.7526,836
2/17/20151.751.781.711.7516,222
2/13/20151.641.781.641.7625,633
2/12/20151.681.681.621.6413,563
2/11/20151.711.761.681.6846,648
2/10/20151.791.791.721.7249,384
2/9/20151.781.841.711.7736,781
2/6/20151.851.851.701.7253,795
2/5/20151.861.861.821.8428,751
2/4/20151.821.861.751.8152,654
2/3/20151.681.841.681.8366,468
2/2/20151.621.751.601.6633,904
1/30/20151.681.761.601.6168,047
1/29/20151.751.751.701.7242,673
1/28/20151.851.861.731.7441,591
1/27/20151.821.881.821.8331,797
1/26/20151.881.881.811.8518,848
1/23/20151.891.891.831.8518,159
1/22/20151.851.891.821.8535,889
1/21/20151.841.851.831.8315,153
1/20/20151.981.981.801.8315,230
1/16/20151.861.911.791.83594,787
1/15/20151.951.971.861.8742,345
1/14/20151.971.971.951.956,732
1/13/20152.002.041.992.0026,607
1/12/20152.032.041.971.9714,566
1/9/20152.042.082.012.0314,363
1/8/20152.052.061.972.0320,671
1/7/20151.962.031.962.0222,584
1/6/20152.072.071.961.9630,506
1/5/20152.132.132.042.0732,738
1/2/20152.122.202.082.1525,028
12/31/20142.152.172.122.1451,329
12/30/20142.132.152.062.1337,268
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center