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 
 Jul 26, 2013 Jul 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 18, 2014 3.35 3.52 3.31 3.41 67,525
Jul 17, 2014 3.50 3.53 3.33 3.39 140,819
Jul 16, 2014 3.27 3.51 3.22 3.45 373,022
Jul 15, 2014 3.28 3.33 3.16 3.19 174,903
Jul 14, 2014 3.00 3.33 2.95 3.28 868,842
Jul 11, 2014 3.01 3.10 2.85 2.88 153,926
Jul 10, 2014 3.09 3.10 2.97 3.04 164,807
Jul 9, 2014 3.19 3.25 3.15 3.18 37,482
Jul 8, 2014 3.19 3.22 3.03 3.18 90,323
Jul 7, 2014 3.16 3.28 3.13 3.21 127,115
Jul 3, 2014 3.24 3.33 3.13 3.19 199,333
Jul 2, 2014 3.19 3.27 3.16 3.20 280,085
Jul 1, 2014 2.97 3.20 2.88 3.18 221,109
Jun 30, 2014 3.00 3.00 2.80 2.97 165,973
Jun 27, 2014 3.00 3.14 2.86 3.04 256,808
Jun 26, 2014 3.19 3.19 2.97 3.03 59,523
Jun 25, 2014 3.17 3.27 3.12 3.17 113,398
Jun 24, 2014 3.23 3.26 3.13 3.22 115,536
Jun 23, 2014 3.23 3.25 3.12 3.22 106,069
Jun 20, 2014 3.23 3.30 3.20 3.26 106,788
Jun 19, 2014 3.18 3.23 3.13 3.20 32,504
Jun 18, 2014 3.25 3.25 3.14 3.15 35,240
Jun 17, 2014 3.08 3.25 3.08 3.24 125,246
Jun 16, 2014 2.98 3.10 2.98 3.07 57,773
Jun 13, 2014 2.97 2.97 2.90 2.95 30,852
Jun 12, 2014 2.93 2.98 2.92 2.95 26,354
Jun 11, 2014 2.98 2.98 2.86 2.95 30,180