$1.83 -0.02 (%) Ultrapetrol Bahamas Ltd - NASDAQ

Jan. 27, 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
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
12/29/20142.162.162.032.1263,077
12/26/20142.172.362.022.1729,337
12/24/20142.102.402.032.1426,457
12/23/20142.262.262.092.0917,027
12/22/20142.282.292.222.25101,119
12/19/20142.232.292.202.25105,408
12/18/20141.982.331.972.2474,220
12/17/20141.901.951.861.9541,314
12/16/20141.881.921.861.8755,716
12/15/20141.971.971.851.8738,364
12/12/20142.012.041.951.9562,775
12/11/20142.102.102.022.0312,524
12/10/20142.012.172.012.0642,689
12/9/20142.222.461.992.04169,404
12/8/20142.362.362.252.2560,286
12/5/20142.422.462.332.3434,182
12/4/20142.482.522.442.4524,620
12/3/20142.412.522.322.4750,964
12/2/20142.332.452.302.3844,879
12/1/20142.362.422.312.3168,378
11/28/20142.502.502.332.3558,788
11/26/20142.552.552.452.4745,085
11/25/20142.452.492.432.4519,399
11/24/20142.472.552.412.4545,496
11/21/20142.572.612.402.47102,513
11/20/20142.502.552.502.5519,515
11/19/20142.552.552.502.5049,496
11/18/20142.682.732.552.5749,269
11/17/20142.722.722.682.6816,540
11/14/20142.702.722.682.6823,506
11/13/20142.722.892.712.71104,158
11/12/20142.832.872.752.8746,490
11/11/20142.882.882.712.8567,022
11/10/20142.882.932.842.8816,163
11/7/20142.883.022.832.8712,865
11/6/20142.892.912.862.8965,428
11/5/20142.902.942.882.8959,445
11/4/20142.993.082.892.8992,643
11/3/20143.013.062.983.0033,042
10/31/20143.013.012.943.0156,049
10/30/20142.922.982.892.9446,496
10/29/20142.973.022.882.9430,904
10/28/20143.003.042.952.9657,211
10/27/20143.033.052.952.9740,493
10/24/20143.123.123.023.0625,271
10/23/20143.123.153.093.1132,593
10/22/20143.213.213.093.1015,678
10/21/20143.183.203.103.1928,977
10/20/20143.153.203.123.1711,323
10/17/20143.303.303.103.1548,021
10/16/20142.993.252.993.2447,350
10/15/20142.953.052.943.0540,635
10/14/20143.043.082.963.0047,124
10/13/20142.973.052.972.9933,434
10/10/20143.023.082.982.9823,598
10/9/20143.103.133.043.0534,549
10/8/20143.063.102.963.0889,894
10/7/20143.153.153.063.0678,781
10/6/20143.143.193.063.1466,928
10/3/20143.203.203.143.1414,167
10/2/20143.053.213.053.1426,445
10/1/20143.133.223.053.0571,117
9/30/20143.153.253.123.1245,432
9/29/20143.153.213.133.1417,439
9/26/20143.153.193.133.1717,774
9/25/20143.163.233.103.1549,653
9/24/20143.143.203.123.1527,536
9/23/20143.253.273.123.1550,625
9/22/20143.253.253.103.2487,657
9/19/20143.353.413.273.2788,063
9/18/20143.343.413.343.3556,979
9/17/20143.353.403.333.3618,573
9/16/20143.353.373.353.3514,309
9/15/20143.353.423.353.3521,162
9/12/20143.453.463.363.3730,782
9/11/20143.413.453.403.4413,849
9/10/20143.403.443.403.4418,919
9/9/20143.443.533.373.4152,537
9/8/20143.503.553.443.4621,015
9/5/20143.493.523.453.4934,900
9/4/20143.393.533.373.4979,088
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center