Recent Quotes (30 days)

You have no recent quotes
chg | %

Ultrapetrol (Bahamas) Limited historical prices

   Watch this stock

Historical chart

    3.90 
    3.49 
    3.09 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 3.31 3.39 3.26 3.35 24,957
Aug 28, 2014 3.30 3.37 3.29 3.33 42,210
Aug 27, 2014 3.36 3.37 3.31 3.33 8,730
Aug 26, 2014 3.33 3.38 3.25 3.31 81,512
Aug 25, 2014 3.33 3.40 3.30 3.34 12,734
Aug 22, 2014 3.34 3.40 3.30 3.32 28,779
Aug 21, 2014 3.27 3.40 3.27 3.36 44,300
Aug 20, 2014 3.24 3.30 3.23 3.27 33,570
Aug 19, 2014 3.24 3.30 3.23 3.28 55,989
Aug 18, 2014 3.21 3.30 3.21 3.27 86,306
Aug 15, 2014 3.40 3.59 3.19 3.31 258,356
Aug 14, 2014 3.46 3.50 3.45 3.48 25,991
Aug 13, 2014 3.42 3.45 3.38 3.45 15,852
Aug 12, 2014 3.43 3.46 3.40 3.42 14,165
Aug 11, 2014 3.50 3.50 3.42 3.46 32,694
Aug 8, 2014 3.33 3.49 3.33 3.48 24,123
Aug 7, 2014 3.37 3.40 3.28 3.34 48,601
Aug 6, 2014 3.24 3.39 3.22 3.38 47,436
Aug 5, 2014 3.22 3.33 3.20 3.25 41,611
Aug 4, 2014 3.23 3.33 3.23 3.28 110,923
Aug 1, 2014 3.28 3.30 3.25 3.29 63,880
Jul 31, 2014 3.30 3.32 3.25 3.26 77,494
Jul 30, 2014 3.50 3.50 3.33 3.37 45,081
Jul 29, 2014 3.33 3.51 3.29 3.50 187,972
Jul 28, 2014 3.41 3.41 3.33 3.34 69,284
Jul 25, 2014 3.39 3.47 3.36 3.41 61,075
Jul 24, 2014 3.52 3.54 3.42 3.44 28,771
Jul 23, 2014 3.50 3.52 3.47 3.48 223,578
Jul 22, 2014 3.43 3.49 3.38 3.47 52,972
Jul 21, 2014 3.41 3.48 3.35 3.38 645,080