Recent Quotes (30 days)

You have no recent quotes
chg | %

Ultrapetrol (Bahamas) Limited historical prices

   Watch this stock

Historical chart

    3.81 
    3.43 
    3.06 
 Oct 28, 2013 Oct 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 24, 2014 3.12 3.12 3.02 3.06 25,271
Oct 23, 2014 3.12 3.15 3.09 3.11 32,593
Oct 22, 2014 3.21 3.21 3.09 3.10 15,678
Oct 21, 2014 3.18 3.20 3.10 3.19 28,977
Oct 20, 2014 3.15 3.20 3.12 3.17 11,323
Oct 17, 2014 3.30 3.30 3.10 3.15 48,021
Oct 16, 2014 2.99 3.25 2.99 3.24 47,350
Oct 15, 2014 2.95 3.05 2.94 3.05 40,635
Oct 14, 2014 3.04 3.08 2.96 3.00 47,124
Oct 13, 2014 2.97 3.05 2.97 2.99 33,434
Oct 10, 2014 3.02 3.08 2.98 2.98 23,598
Oct 9, 2014 3.10 3.13 3.04 3.05 34,549
Oct 8, 2014 3.06 3.10 2.96 3.08 89,894
Oct 7, 2014 3.15 3.15 3.06 3.06 78,781
Oct 6, 2014 3.14 3.19 3.06 3.14 66,928
Oct 3, 2014 3.20 3.20 3.14 3.14 14,167
Oct 2, 2014 3.05 3.21 3.05 3.14 26,445
Oct 1, 2014 3.13 3.22 3.05 3.05 71,117
Sep 30, 2014 3.15 3.25 3.12 3.12 45,432
Sep 29, 2014 3.15 3.21 3.13 3.14 17,439
Sep 26, 2014 3.15 3.19 3.13 3.17 17,774
Sep 25, 2014 3.16 3.23 3.10 3.15 49,653
Sep 24, 2014 3.14 3.20 3.12 3.15 27,536
Sep 23, 2014 3.25 3.27 3.12 3.15 50,625
Sep 22, 2014 3.25 3.25 3.10 3.24 87,657
Sep 19, 2014 3.35 3.41 3.27 3.27 88,063
Sep 18, 2014 3.34 3.41 3.34 3.35 56,979
Sep 17, 2014 3.35 3.40 3.33 3.36 18,573
Sep 16, 2014 3.35 3.37 3.35 3.35 14,309
Sep 15, 2014 3.35 3.42 3.35 3.35 21,162