$0.46 +0.03 (%) Ultrapetrol Bahamas Ltd - NASDAQ

Sep. 4, 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
9/3/20150.490.490.430.4359,547
9/2/20150.510.540.460.4874,984
9/1/20150.500.530.460.4916,372
8/31/20150.520.520.510.519,815
8/28/20150.530.530.500.5234,926
8/27/20150.490.530.490.5372,524
8/26/20150.560.560.450.5467,965
8/25/20150.590.590.500.51126,510
8/24/20150.600.600.590.5438,960
8/21/20150.680.690.630.6335,435
8/20/20150.690.740.680.687,723
8/19/20150.770.770.690.7043,217
8/18/20150.920.920.780.785,655
8/17/20150.900.900.790.8327,339
8/14/20150.790.900.790.9011,289
8/13/20150.790.920.790.8011,500
8/12/20150.880.880.850.871,755
8/11/20150.970.970.790.884,813
8/10/20150.960.960.800.9546,934
8/7/20150.820.870.800.814,224
8/6/20150.930.930.850.855,365
8/5/20150.960.980.770.939,928
8/4/20150.740.980.740.7910,309
8/3/20150.780.780.750.759,567
7/31/20150.840.840.770.7914,441
7/30/20150.860.870.750.8147,657
7/29/20150.960.970.870.8761,292
7/28/20150.851.000.850.968,602
7/27/20150.721.000.680.8443,424
7/24/20150.850.870.730.7545,865
7/23/20150.930.930.880.8814,443
7/22/20150.970.980.910.9224,657
7/21/20150.991.000.950.963,419
7/20/20151.001.000.950.9514,963
7/17/20150.981.020.980.9918,468
7/16/20150.961.040.950.9656,036
7/15/20150.981.020.970.9727,313
7/14/20150.991.080.931.0136,202
7/13/20151.031.070.961.0032,381
7/10/20151.081.121.011.0358,247
7/9/20151.121.121.081.0811,691
7/8/20151.071.101.041.0819,651
7/7/20151.111.141.071.0819,461
7/6/20151.091.141.061.1125,938
7/2/20151.101.141.081.0915,935
7/1/20151.201.201.101.1027,331
6/30/20151.131.191.091.1368,969
6/29/20151.171.181.081.11188,183
6/26/20151.191.221.171.22257,326
6/25/20151.231.251.171.1821,747
6/24/20151.301.301.201.21101,856
6/23/20151.301.301.281.2924,485
6/22/20151.221.301.191.2843,886
6/19/20151.181.241.181.2248,712
6/18/20151.161.241.161.22119,008
6/17/20151.191.191.181.1918,162
6/16/20151.201.221.171.1914,543
6/15/20151.141.231.121.2146,923
6/12/20151.201.201.101.16106,776
6/11/20151.191.201.151.2032,778
6/10/20151.171.201.141.1937,040
6/9/20151.171.241.151.1525,315
6/8/20151.201.201.121.1778,703
6/5/20151.271.271.221.2213,159
6/4/20151.251.291.221.2449,003
6/3/20151.291.301.241.27125,036
6/2/20151.221.291.221.2448,442
6/1/20151.271.271.221.2440,803
5/29/20151.261.291.211.2625,580
5/28/20151.261.281.201.2741,861
5/27/20151.251.291.231.2816,518
5/26/20151.241.291.221.2532,087
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!