ULTR

Ultrapetrol (Bahamas) Limited Historical Stock Prices

$2.9
*  
0.14
4.61%
Get ULTR Alerts
*Delayed - data as of Jul. 11, 2014 12:18 ET  -  Find a broker to begin trading ULTR now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    ULTR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
12:18  3.01  3.10  2.85  2.90 133,651
07/10/2014 3.09 3.1 2.97 3.04 164,807
07/09/2014 3.19 3.25 3.15 3.18 37,482
07/08/2014 3.19 3.22 3.03 3.18 90,323
07/07/2014 3.16 3.2799 3.13 3.21 127,115
07/03/2014 3.24 3.33 3.13 3.19 199,333
07/02/2014 3.19 3.27 3.16 3.2 280,085
07/01/2014 2.97 3.2 2.88 3.18 221,109
06/30/2014 3 3 2.8 2.97 165,973
06/27/2014 3 3.138 2.86 3.04 256,008
06/26/2014 3.19 3.19 2.97 3.03 59,523
06/25/2014 3.17 3.27 3.12 3.17 113,398
06/24/2014 3.23 3.26 3.1301 3.22 115,536
06/23/2014 3.23 3.25 3.12 3.22 106,069
06/20/2014 3.23 3.3 3.2045 3.26 106,788
06/19/2014 3.18 3.23 3.13 3.2 32,504
06/18/2014 3.25 3.25 3.14 3.15 35,240
06/17/2014 3.08 3.25 3.08 3.24 125,246
06/16/2014 2.98 3.1 2.98 3.07 57,773
06/13/2014 2.97 2.97 2.905 2.95 30,852
06/12/2014 2.93 2.98 2.925 2.95 26,354
06/11/2014 2.98 2.98 2.86 2.95 30,180
06/10/2014 2.99 2.99 2.9 2.99 9,696
06/09/2014 2.98 3.02 2.98 3.01 32,627
06/06/2014 2.99 3.01 2.93 3 35,143
06/05/2014 2.926 2.96 2.89 2.96 29,214
06/04/2014 2.88 2.92 2.87 2.91 47,342
06/03/2014 2.91 2.93 2.87 2.88 42,454
06/02/2014 2.98 3.08 2.86 2.91 146,958
05/30/2014 3.09 3.09 2.965 3.02 72,784
05/29/2014 3.09 3.12 3.06 3.07 174,857
05/28/2014 3.1 3.11 3.06 3.08 85,198
05/27/2014 2.95 3.09 2.95 3.09 150,430
05/23/2014 2.76 2.99 2.74 2.91 90,547
05/22/2014 2.77 2.7999 2.7 2.78 75,361
05/21/2014 2.74 2.8 2.67 2.77 54,470
05/20/2014 2.74 2.76 2.65 2.71 120,726
05/19/2014 2.77 2.83 2.72 2.76 52,844
05/16/2014 2.73 2.8299 2.72 2.77 111,818
05/15/2014 2.9 2.9001 2.7 2.74 123,271
05/14/2014 2.97 2.98 2.92 2.92 50,328
05/13/2014 2.95 3.01 2.87 2.95 122,178
05/12/2014 2.84 2.94 2.83 2.94 112,439
05/09/2014 2.74 2.88 2.68 2.79 28,669
05/08/2014 2.7 2.84 2.69 2.76 102,844
05/07/2014 2.7 2.71 2.61 2.7 56,135
05/06/2014 2.79 2.79 2.65 2.68 115,592
05/05/2014 2.8 2.82 2.75 2.78 67,368
05/02/2014 2.92 2.97 2.81 2.84 92,045
05/01/2014 2.81 2.97 2.8 2.9 416,746
04/30/2014 2.8 2.86 2.8 2.83 51,795
04/29/2014 2.89 2.89 2.78 2.8 48,028
04/28/2014 2.88 2.885 2.77 2.86 64,320
04/25/2014 2.92 2.94 2.81 2.86 63,515
04/24/2014 3 3.04 2.92 2.95 43,035
04/23/2014 3.16 3.16 2.96 3 98,726
04/22/2014 3.001 3.17 3 3.14 66,291
04/21/2014 2.93 3.07 2.88 3.06 201,138
04/17/2014 2.92 3.0194 2.89 2.92 59,076
04/16/2014 2.95 2.95 2.88 2.94 13,076
04/15/2014 2.94 2.95 2.86 2.93 41,639
04/14/2014 2.94 2.97 2.92 2.94 91,015
04/11/2014 2.95 2.9979 2.85 2.9 74,923
04/10/2014 3.11 3.16 2.98 2.99 68,831
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?