Recent Quotes (30 days)

You have no recent quotes
chg | %

Ultrapetrol (Bahamas) Limited historical prices

   Watch this stock

Historical chart

    3.90 
    3.32 
    2.75 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 2.92 3.02 2.89 2.92 59,076
Apr 16, 2014 2.95 2.95 2.88 2.94 13,076
Apr 15, 2014 2.94 2.95 2.86 2.93 41,639
Apr 14, 2014 2.94 2.97 2.92 2.94 91,015
Apr 11, 2014 2.95 3.00 2.85 2.90 74,923
Apr 10, 2014 3.11 3.16 2.98 2.99 68,831
Apr 9, 2014 3.10 3.14 2.98 3.13 64,037
Apr 8, 2014 3.14 3.14 3.05 3.07 71,125
Apr 7, 2014 3.07 3.15 3.02 3.04 187,327
Apr 4, 2014 3.25 3.30 3.11 3.13 140,478
Apr 3, 2014 3.35 3.35 3.19 3.21 35,946
Apr 2, 2014 3.16 3.39 3.11 3.34 279,465
Apr 1, 2014 3.12 3.30 3.12 3.17 171,782
Mar 31, 2014 3.00 3.22 2.95 3.10 1,062,906
Mar 28, 2014 2.95 3.04 2.95 2.99 188,699
Mar 27, 2014 3.16 3.18 2.93 2.93 244,201
Mar 26, 2014 3.33 3.44 3.13 3.14 228,234
Mar 25, 2014 3.46 3.52 3.32 3.32 93,831
Mar 24, 2014 3.39 3.50 3.32 3.46 52,294
Mar 21, 2014 3.39 3.49 3.34 3.40 59,397
Mar 20, 2014 3.47 3.47 3.35 3.39 43,783
Mar 19, 2014 3.42 3.51 3.32 3.46 77,011
Mar 18, 2014 3.41 3.48 3.23 3.44 36,167
Mar 17, 2014 3.48 3.53 3.40 3.41 29,166
Mar 14, 2014 3.38 3.47 3.35 3.45 73,816
Mar 13, 2014 3.45 3.58 3.25 3.37 237,688
Mar 12, 2014 3.39 3.45 3.32 3.43 52,375
Mar 11, 2014 3.49 3.50 3.36 3.42 67,092
Mar 10, 2014 3.50 3.53 3.41 3.49 36,348
Mar 7, 2014 3.54 3.54 3.46 3.50 26,173