Recent Quotes (30 days)

You have no recent quotes
chg | %

Ultrapetrol (Bahamas) Limited historical prices

   Watch this stock

Historical chart

    3.54 
    2.89 
    2.24 
 Mar 5, 2014 Mar 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Feb 12, 2015 1.68 1.68 1.62 1.64 13,563
Feb 11, 2015 1.71 1.76 1.68 1.68 46,648
Feb 10, 2015 1.79 1.79 1.72 1.72 49,384
Feb 9, 2015 1.78 1.84 1.71 1.77 36,781
Feb 6, 2015 1.85 1.85 1.70 1.72 53,795
Feb 5, 2015 1.86 1.86 1.82 1.84 28,751
Feb 4, 2015 1.82 1.86 1.75 1.81 52,654
Feb 3, 2015 1.68 1.84 1.68 1.83 66,468
Feb 2, 2015 1.62 1.75 1.60 1.66 33,904
Jan 30, 2015 1.68 1.76 1.60 1.61 68,047
Jan 29, 2015 1.75 1.75 1.70 1.72 42,673
Jan 28, 2015 1.85 1.86 1.73 1.74 41,591
Jan 27, 2015 1.82 1.88 1.82 1.83 31,797
Jan 26, 2015 1.88 1.88 1.81 1.85 18,848
Jan 23, 2015 1.89 1.89 1.83 1.85 18,159
Jan 22, 2015 1.85 1.89 1.82 1.85 35,889
Jan 21, 2015 1.84 1.85 1.83 1.83 15,153
Jan 20, 2015 1.98 1.98 1.80 1.83 15,230