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 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 1.29 1.30 1.22 1.27 23,708
May 21, 2015 1.30 1.37 1.24 1.30 40,398
May 20, 2015 1.26 1.30 1.22 1.29 48,719
May 19, 2015 1.26 1.29 1.21 1.27 75,909
May 18, 2015 1.21 1.30 1.21 1.27 112,752
May 15, 2015 1.19 1.28 1.19 1.28 55,613
May 14, 2015 1.16 1.27 1.15 1.20 43,576
May 13, 2015 1.18 1.25 1.17 1.18 28,273
May 12, 2015 1.22 1.26 1.19 1.20 18,155
May 11, 2015 1.22 1.28 1.17 1.24 83,839
May 8, 2015 1.20 1.23 1.13 1.23 53,602
May 7, 2015 1.17 1.18 1.13 1.16 57,259
May 6, 2015 1.18 1.19 1.14 1.18 89,072
May 5, 2015 1.10 1.18 1.08 1.17 110,423
May 4, 2015 1.14 1.14 1.10 1.11 144,023
May 1, 2015 1.23 1.28 1.20 1.20 46,090
Apr 30, 2015 1.25 1.27 1.24 1.24 19,300
Apr 29, 2015 1.31 1.31 1.27 1.27 166,554
Apr 28, 2015 1.32 1.32 1.28 1.31 49,990
Apr 27, 2015 1.33 1.35 1.30 1.31 39,949
Apr 24, 2015 1.40 1.40 1.35 1.36 11,302
Apr 23, 2015 1.38 1.40 1.37 1.40 7,058
Apr 22, 2015 1.36 1.37 1.36 1.36 16,270
Apr 21, 2015 1.45 1.45 1.31 1.35 38,727
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