Ultrapetrol Bahamas Ltd $3.35

down 0.00


16/9/2014 11:07 AM  |  NASDAQ : ULTR  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ULTR historical data

Date Open High Low Close Volume
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
9/3/20143.383.393.293.35137,978
9/2/20143.353.393.283.3557,781
8/29/20143.313.393.263.3524,957
8/28/20143.303.373.293.3342,210
8/27/20143.363.373.313.338,730
8/26/20143.333.383.253.3181,512
8/25/20143.333.403.303.3412,734
8/22/20143.343.403.303.3228,779
8/21/20143.273.403.273.3644,300
8/20/20143.243.303.233.2733,570
8/19/20143.243.303.233.2855,989
8/18/20143.213.303.213.2786,306
8/15/20143.403.593.193.31258,356
8/14/20143.463.503.453.4825,991
8/13/20143.423.453.383.4515,852
8/12/20143.433.463.403.4214,165
8/11/20143.503.503.423.4632,694
8/8/20143.333.493.333.4824,123
8/7/20143.373.403.283.3448,601
8/6/20143.243.393.223.3847,436
8/5/20143.223.333.203.2541,611
8/4/20143.233.333.233.28110,923
8/1/20143.283.303.253.2963,880
7/31/20143.303.323.253.2677,494
7/30/20143.503.503.333.3745,081
7/29/20143.333.513.293.50187,972
7/28/20143.413.413.333.3469,284
7/25/20143.393.473.363.4161,075
7/24/20143.523.543.423.4428,771
7/23/20143.503.523.473.48223,578
7/22/20143.433.493.383.4752,972
7/21/20143.413.483.353.38645,080
7/18/20143.353.523.313.4167,525
7/17/20143.503.533.333.39140,819
7/16/20143.273.513.223.45373,022
7/15/20143.283.333.163.19174,903
7/14/20143.003.332.953.28868,842
7/11/20143.013.102.852.88153,926
7/10/20143.093.102.973.04164,807
7/9/20143.193.253.153.1837,482
7/8/20143.193.223.033.1890,323
7/7/20143.163.283.133.21127,115
7/3/20143.243.333.133.19199,333
7/2/20143.193.273.163.20280,085
7/1/20142.973.202.883.18221,109
6/30/20143.003.002.802.97165,973
6/27/20143.003.142.863.04256,808
6/26/20143.193.192.973.0359,523
6/25/20143.173.273.123.17113,398
6/24/20143.233.263.133.22115,536
6/23/20143.233.253.123.22106,069
6/20/20143.233.303.203.26106,788
6/19/20143.183.233.133.2032,504
6/18/20143.253.253.143.1535,240
6/17/20143.083.253.083.24125,246
6/16/20142.983.102.983.0757,773
6/13/20142.972.972.912.9530,852
6/12/20142.932.982.932.9526,354
6/11/20142.982.982.862.9530,180
6/10/20142.992.992.902.999,696
6/9/20142.983.022.983.0132,627
6/6/20142.993.012.933.0035,143
6/5/20142.932.962.892.9629,214
6/4/20142.882.922.872.9147,342
6/3/20142.912.932.872.8842,454
6/2/20142.983.082.862.91146,958
5/30/20143.093.092.973.0272,784
5/29/20143.093.123.063.07174,857
5/28/20143.103.113.063.0885,198
5/27/20142.953.092.953.09150,430
5/23/20142.762.992.742.9190,547
5/22/20142.772.802.702.7876,837
5/21/20142.742.802.672.7754,470
5/20/20142.742.762.652.71120,726
5/19/20142.772.832.722.7652,844
5/16/20142.732.832.722.77111,818
5/15/20142.902.902.702.74123,717
5/14/20142.972.982.922.9250,328
5/13/20142.953.012.872.95122,178
5/12/20142.842.942.832.94112,439
5/9/20142.742.882.682.7928,669
5/8/20142.702.842.692.76102,844
5/7/20142.702.712.612.7056,135
5/6/20142.792.792.652.68115,793
5/5/20142.802.822.752.7867,368
5/2/20142.922.972.812.8492,045
5/1/20142.812.972.802.90416,746
4/30/20142.802.862.802.8351,993
4/29/20142.892.892.782.8048,625
4/28/20142.882.892.772.8664,320
4/25/20142.922.942.812.8663,515
4/24/20143.003.042.922.9543,035
Trading Center