Recent Quotes (30 days)

You have no recent quotes
chg | %

Ultrapetrol (Bahamas) Limited historical prices

   Watch this stock

Historical chart

    3.50 
    2.70 
    1.91 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 27, 2015 1.40 1.51 1.31 1.40 78,003
Mar 26, 2015 1.35 1.46 1.29 1.41 84,036
Mar 25, 2015 1.31 1.35 1.24 1.32 45,532
Mar 24, 2015 1.28 1.31 1.21 1.30 54,412
Mar 23, 2015 1.25 1.29 1.22 1.28 58,347
Mar 20, 2015 1.17 1.27 1.15 1.26 75,621
Mar 19, 2015 1.19 1.19 1.14 1.17 50,550
Mar 18, 2015 1.19 1.19 1.06 1.11 64,849
Mar 17, 2015 1.20 1.22 1.15 1.17 21,396
Mar 16, 2015 1.17 1.21 1.14 1.19 92,485
Mar 13, 2015 1.20 1.23 1.13 1.16 45,027
Mar 12, 2015 1.25 1.38 1.15 1.19 92,325
Mar 11, 2015 1.37 1.38 1.00 1.19 215,511
Mar 10, 2015 1.42 1.45 1.39 1.45 29,883
Mar 9, 2015 1.46 1.51 1.41 1.44 48,264
Mar 6, 2015 1.61 1.62 1.57 1.57 27,639
Mar 5, 2015 1.58 1.69 1.56 1.63 34,139
Mar 4, 2015 1.58 1.60 1.55 1.59 46,949
Mar 3, 2015 1.59 1.65 1.59 1.59 21,409
Mar 2, 2015 1.64 1.67 1.60 1.63 30,792
Feb 27, 2015 1.70 1.70 1.67 1.67 8,812
Feb 26, 2015 1.69 1.71 1.66 1.71 6,034
Feb 25, 2015 1.79 1.79 1.62 1.70 35,152
Feb 24, 2015 1.66 1.67 1.62 1.66 7,990
Feb 23, 2015 1.70 1.71 1.62 1.63 34,747
Feb 20, 2015 1.77 1.77 1.69 1.72 34,880
Feb 19, 2015 1.73 1.78 1.73 1.76 9,088
Feb 18, 2015 1.76 1.80 1.74 1.75 26,836
Feb 17, 2015 1.75 1.78 1.71 1.75 16,222
Feb 13, 2015 1.64 1.78 1.64 1.76 25,633