Recent Quotes (30 days)

You have no recent quotes
chg | %

Ultrapetrol (Bahamas) Limited historical prices

   Watch this stock

Historical chart

    3.81 
    3.36 
    2.90 
 Nov 27, 2013 Nov 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 6, 2014 2.89 2.91 2.86 2.89 65,428
Nov 5, 2014 2.90 2.94 2.88 2.89 59,445
Nov 4, 2014 2.99 3.08 2.89 2.89 92,643
Nov 3, 2014 3.01 3.06 2.98 3.00 33,042
Oct 31, 2014 3.01 3.01 2.94 3.01 56,049
Oct 30, 2014 2.92 2.98 2.89 2.94 46,496
Oct 29, 2014 2.97 3.02 2.88 2.94 30,904
Oct 28, 2014 3.00 3.04 2.95 2.96 57,211
Oct 27, 2014 3.03 3.05 2.95 2.97 40,493
Oct 24, 2014 3.12 3.12 3.02 3.06 25,271
Oct 23, 2014 3.12 3.15 3.09 3.11 32,593
Oct 22, 2014 3.21 3.21 3.09 3.10 15,678
Oct 21, 2014 3.18 3.20 3.10 3.19 28,977
Oct 20, 2014 3.15 3.20 3.12 3.17 11,323
Oct 17, 2014 3.30 3.30 3.10 3.15 48,021
Oct 16, 2014 2.99 3.25 2.99 3.24 47,350
Oct 15, 2014 2.95 3.05 2.94 3.05 40,635