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 
 Apr 22, 2014 Apr 20, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 20, 2015 1.39 1.50 1.39 1.41 27,474
Apr 17, 2015 1.47 1.47 1.37 1.37 65,775
Apr 16, 2015 1.68 1.68 1.49 1.49 29,799
Apr 15, 2015 1.42 1.59 1.41 1.57 76,915
Apr 14, 2015 1.38 1.43 1.38 1.41 12,750
Apr 13, 2015 1.40 1.45 1.39 1.40 4,912
Apr 10, 2015 1.42 1.42 1.39 1.39 5,847
Apr 9, 2015 1.42 1.42 1.39 1.40 18,418
Apr 8, 2015 1.39 1.41 1.38 1.39 10,675
Apr 7, 2015 1.36 1.40 1.36 1.36 21,995
Apr 6, 2015 1.37 1.45 1.36 1.37 34,694
Apr 2, 2015 1.36 1.43 1.36 1.39 34,908
Apr 1, 2015 1.42 1.42 1.36 1.41 41,964
Mar 31, 2015 1.45 1.45 1.30 1.45 63,824
Mar 30, 2015 1.45 1.46 1.40 1.45 61,903
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