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 18, 2013 Sep 15, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 15, 2014 3.35 3.42 3.35 3.35 21,162
Sep 12, 2014 3.45 3.46 3.36 3.37 30,782
Sep 11, 2014 3.41 3.45 3.40 3.44 13,849
Sep 10, 2014 3.40 3.44 3.40 3.44 18,919
Sep 9, 2014 3.44 3.53 3.37 3.41 52,537
Sep 8, 2014 3.50 3.55 3.44 3.46 21,015
Sep 5, 2014 3.49 3.52 3.45 3.49 34,900
Sep 4, 2014 3.39 3.53 3.37 3.49 79,088
Sep 3, 2014 3.38 3.39 3.29 3.35 137,978
Sep 2, 2014 3.35 3.39 3.28 3.35 57,781
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