Recent Quotes (30 days)

You have no recent quotes
chg | %

Ultrapetrol (Bahamas) Limited historical prices

   Watch this stock

Historical chart

    3.50 
    2.70 
    1.89 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 2, 2015 1.10 1.14 1.08 1.09 15,935
Jul 1, 2015 1.20 1.20 1.10 1.10 27,331
Jun 30, 2015 1.13 1.19 1.09 1.13 68,969
Jun 29, 2015 1.17 1.18 1.08 1.11 188,183
Jun 26, 2015 1.19 1.22 1.17 1.22 257,326
Jun 25, 2015 1.23 1.25 1.17 1.18 21,747
Jun 24, 2015 1.30 1.30 1.20 1.21 101,856
Jun 23, 2015 1.30 1.30 1.28 1.29 24,485
Jun 22, 2015 1.22 1.30 1.19 1.28 43,886
Jun 19, 2015 1.18 1.24 1.18 1.22 48,712
Jun 18, 2015 1.16 1.24 1.16 1.22 119,008
Jun 17, 2015 1.19 1.19 1.18 1.19 18,162
Jun 16, 2015 1.20 1.22 1.17 1.19 14,543
Jun 15, 2015 1.14 1.23 1.12 1.21 46,923
Jun 12, 2015 1.20 1.20 1.10 1.16 106,776
Jun 11, 2015 1.19 1.20 1.15 1.20 32,778
Jun 10, 2015 1.17 1.20 1.14 1.19 37,040
Jun 9, 2015 1.17 1.24 1.15 1.15 25,315
Jun 8, 2015 1.20 1.20 1.12 1.17 78,703
Jun 5, 2015 1.27 1.27 1.22 1.22 13,159
Jun 4, 2015 1.25 1.29 1.22 1.24 49,003
Jun 3, 2015 1.29 1.30 1.24 1.27 125,036
Jun 2, 2015 1.22 1.29 1.22 1.24 48,442
Jun 1, 2015 1.27 1.27 1.22 1.24 40,803
May 29, 2015 1.26 1.29 1.21 1.26 25,580
May 28, 2015 1.26 1.28 1.20 1.27 41,861
May 27, 2015 1.25 1.29 1.23 1.28 16,518
May 26, 2015 1.24 1.29 1.22 1.25 32,087
May 22, 2015 1.29 1.30 1.22 1.27 23,708
May 21, 2015 1.30 1.37 1.24 1.30 40,398