Recent Quotes (30 days)

You have no recent quotes
chg | %

Ultrapetrol (Bahamas) Limited historical prices

   Watch this stock

Historical chart

    3.54 
    2.90 
    2.25 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jan 16, 2015 1.86 1.91 1.79 1.83 594,787
Jan 15, 2015 1.95 1.97 1.86 1.87 42,345
Jan 14, 2015 1.97 1.97 1.95 1.95 6,732
Jan 13, 2015 2.00 2.04 1.99 2.00 26,607
Jan 12, 2015 2.03 2.04 1.97 1.97 14,566
Jan 9, 2015 2.04 2.08 2.00 2.03 14,363
Jan 8, 2015 2.05 2.06 1.97 2.03 20,671
Jan 7, 2015 1.96 2.03 1.96 2.02 22,584
Jan 6, 2015 2.07 2.07 1.96 1.96 30,506
Jan 5, 2015 2.13 2.13 2.04 2.07 32,738
Jan 2, 2015 2.12 2.20 2.08 2.15 25,028
Dec 31, 2014 2.15 2.17 2.12 2.14 51,329
Dec 30, 2014 2.13 2.15 2.06 2.13 37,268
Dec 29, 2014 2.16 2.16 2.03 2.12 63,077
Dec 26, 2014 2.17 2.36 2.02 2.17 29,337
Dec 24, 2014 2.10 2.40 2.03 2.14 26,457
Dec 23, 2014 2.26 2.26 2.09 2.09 17,027
Dec 22, 2014 2.28 2.29 2.22 2.25 101,119
Dec 19, 2014 2.23 2.29 2.20 2.25 105,408
Dec 18, 2014 1.98 2.33 1.97 2.24 74,220
Dec 17, 2014 1.90 1.95 1.86 1.95 41,314