Recent Quotes (30 days)

You have no recent quotes
chg | %

Ultrapetrol (Bahamas) Limited historical prices

   Watch this stock

Historical chart

    3.81 
    3.16 
    2.52 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 16, 2014 1.88 1.92 1.86 1.87 55,716
Dec 15, 2014 1.97 1.97 1.85 1.87 38,364
Dec 12, 2014 2.01 2.04 1.95 1.95 62,775
Dec 11, 2014 2.10 2.10 2.02 2.03 12,524
Dec 10, 2014 2.01 2.17 2.01 2.06 42,689
Dec 9, 2014 2.22 2.46 1.99 2.04 169,404
Dec 8, 2014 2.36 2.36 2.25 2.25 60,286
Dec 5, 2014 2.42 2.46 2.33 2.34 34,182
Dec 4, 2014 2.48 2.52 2.44 2.45 24,620
Dec 3, 2014 2.41 2.52 2.32 2.47 50,964
Dec 2, 2014 2.33 2.45 2.30 2.38 44,879
Dec 1, 2014 2.36 2.42 2.31 2.31 68,378
Nov 28, 2014 2.50 2.50 2.33 2.35 58,788
Nov 26, 2014 2.55 2.55 2.45 2.47 45,085
Nov 25, 2014 2.45 2.49 2.43 2.45 19,399
Nov 24, 2014 2.47 2.55 2.41 2.45 45,496
Nov 21, 2014 2.57 2.61 2.40 2.47 102,513
Nov 20, 2014 2.50 2.55 2.50 2.55 19,515
Nov 19, 2014 2.55 2.55 2.50 2.50 49,496
Nov 18, 2014 2.68 2.73 2.55 2.57 49,269
Nov 17, 2014 2.72 2.72 2.68 2.68 16,540
Nov 14, 2014 2.70 2.72 2.68 2.68 23,506
Nov 13, 2014 2.72 2.89 2.71 2.71 104,158
Nov 12, 2014 2.83 2.87 2.75 2.87 46,490
Nov 11, 2014 2.88 2.88 2.71 2.85 67,022
Nov 10, 2014 2.88 2.93 2.84 2.88 16,163
Nov 7, 2014 2.88 3.02 2.83 2.87 12,865