$0.31 -0.10 (%) Ultra Petroleum Corp - New York Stock Exchange, Inc.

Apr. 29, 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

UPL historical data

Date Open High Low Close Volume
4/29/20160.380.390.270.3116,259,257
4/28/20160.480.490.400.4116,172,647
4/27/20160.520.550.470.4810,702,280
4/26/20160.450.490.430.467,912,148
4/25/20160.500.510.400.439,106,819
4/22/20160.500.540.480.498,693,435
4/21/20160.560.570.490.507,546,536
4/20/20160.530.570.500.536,585,793
4/19/20160.530.600.520.548,691,692
4/18/20160.430.530.410.507,292,105
4/15/20160.510.620.500.538,104,441
4/14/20160.560.590.520.547,237,449
4/13/20160.620.700.550.5912,166,258
4/12/20160.440.740.440.6026,134,226
4/11/20160.420.430.400.424,800,206
4/8/20160.440.460.380.395,439,604
4/7/20160.410.430.360.376,571,106
4/6/20160.340.460.310.4110,648,652
4/5/20160.300.330.290.3012,938,572
4/4/20160.360.390.320.3311,006,324
4/1/20160.470.490.380.408,554,728
3/31/20160.450.510.450.505,807,609
3/30/20160.480.510.450.464,263,779
3/29/20160.470.490.450.474,122,862
3/28/20160.500.530.470.506,773,996
3/24/20160.480.570.470.546,244,189
3/23/20160.550.550.500.517,109,272
3/22/20160.540.620.510.5711,763,184
3/21/20160.550.580.510.579,077,668
3/18/20160.640.640.540.5628,850,572
3/17/20160.710.710.570.588,332,444
3/16/20160.690.710.590.648,876,258
3/15/20160.650.670.560.627,235,528
3/14/20160.730.740.650.698,432,457
3/11/20160.940.970.750.819,068,201
3/10/20160.970.980.810.848,709,005
3/9/20160.931.050.800.9223,792,285
3/8/20161.211.210.730.7426,408,807
3/7/20161.231.421.091.1522,759,248
3/4/20161.441.471.031.1032,910,781
3/3/20160.741.540.721.3156,939,037
3/2/20160.380.730.360.7120,391,756
3/1/20160.270.360.250.3614,318,477
2/29/20160.350.380.320.3614,844,834
2/26/20160.340.360.320.3516,706,578
2/25/20160.350.350.290.3115,775,740
2/24/20160.340.390.320.3318,001,821
2/23/20160.360.440.320.3927,648,357
2/22/20160.240.370.220.3637,804,230
2/19/20160.380.390.180.2044,595,130
2/18/20160.620.620.370.3917,008,580
2/17/20160.620.710.600.6521,034,338
2/16/20160.730.770.570.5718,649,895
2/12/20161.101.230.570.6024,037,812
2/11/20161.301.310.860.958,073,322
2/10/20161.441.481.351.361,527,162
2/9/20161.571.601.391.443,800,631
2/8/20161.681.741.571.643,367,126
2/5/20161.832.281.731.744,714,657
2/4/20161.691.931.681.842,866,030
2/3/20161.601.771.471.764,866,704
2/2/20161.781.791.531.564,149,140
2/1/20162.202.251.851.873,689,653
1/29/20162.122.282.092.263,589,396
1/28/20162.162.391.972.092,854,139
1/27/20162.092.202.002.043,291,475
1/26/20162.022.171.742.174,231,295
1/25/20162.362.361.831.844,746,594
1/22/20162.172.632.172.459,235,637
1/21/20161.442.051.412.045,771,715
1/20/20161.501.521.271.484,391,345
1/19/20161.751.781.501.565,196,949
1/15/20161.641.761.591.735,266,666
1/14/20161.701.731.531.733,462,035
1/13/20161.721.761.591.704,559,566
1/12/20161.951.961.611.684,584,039
1/11/20162.122.161.891.912,731,424
1/8/20162.082.231.992.164,124,444
1/7/20162.262.301.992.004,006,937
1/6/20162.502.502.312.313,032,883
1/5/20162.532.642.492.562,938,953
1/4/20162.352.552.322.533,164,733
12/31/20152.452.542.422.503,018,542
12/30/20152.492.682.402.444,252,907
12/29/20152.642.652.482.593,338,702
12/28/20152.662.682.472.483,714,217
12/24/20152.622.772.602.692,430,450
12/23/20152.482.582.452.585,678,700
12/22/20152.462.522.312.415,714,458
12/21/20152.352.552.242.487,945,922
12/18/20152.012.391.992.3912,689,712
12/17/20152.032.121.852.028,091,668
12/16/20152.022.121.992.036,891,462
12/15/20152.172.301.911.9311,617,346
12/14/20152.752.762.122.1612,490,551
12/11/20153.043.052.692.746,187,270
12/10/20153.033.273.013.175,435,477
12/9/20152.913.362.913.104,228,527
12/8/20152.853.072.803.014,271,320
12/7/20153.073.272.892.985,075,144
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center