ULTR

Ultrapetrol (Bahamas) Limited Historical Stock Prices

$1.11
*  
0.02
1.83%
Get ULTR Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading ULTR now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    ULTR Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.09  1.14  1.06  1.11 25,938
07/06/2015 1.09 1.14 1.06 1.11 25,938
07/02/2015 1.1 1.14 1.08 1.09 15,935
07/01/2015 1.2 1.2 1.1 1.1 27,331
06/30/2015 1.13 1.19 1.0901 1.13 68,969
06/29/2015 1.17 1.18 1.08 1.11 187,955
06/26/2015 1.19 1.22 1.17 1.22 257,326
06/25/2015 1.23 1.25 1.17 1.18 21,747
06/24/2015 1.3 1.3 1.2 1.21 101,856
06/23/2015 1.3 1.3 1.28 1.29 24,485
06/22/2015 1.22 1.3 1.19 1.28 43,886
06/19/2015 1.18 1.24 1.18 1.22 48,712
06/18/2015 1.16 1.24 1.16 1.22 119,008
06/17/2015 1.19 1.19 1.177 1.19 18,162
06/16/2015 1.2 1.22 1.17 1.19 14,543
06/15/2015 1.14 1.23 1.12 1.21 46,923
06/12/2015 1.2 1.2 1.1 1.16 106,776
06/11/2015 1.19 1.2 1.15 1.2 32,778
06/10/2015 1.17 1.2 1.14 1.19 37,040
06/09/2015 1.17 1.2399 1.15 1.15 25,315
06/08/2015 1.2 1.2 1.12 1.17 78,703
06/05/2015 1.27 1.27 1.22 1.22 13,159
06/04/2015 1.25 1.29 1.22 1.24 49,003
06/03/2015 1.292 1.3 1.24 1.27 125,036
06/02/2015 1.22 1.29 1.22 1.24 48,442
06/01/2015 1.27 1.27 1.22 1.24 40,803
05/29/2015 1.26 1.29 1.21 1.26 25,580
05/28/2015 1.26 1.28 1.2 1.27 41,861
05/27/2015 1.25 1.29 1.23 1.28 16,518
05/26/2015 1.24 1.29 1.22 1.25 32,087
05/22/2015 1.29 1.3 1.22 1.27 23,708
05/21/2015 1.3 1.37 1.24 1.3 40,398
05/20/2015 1.26 1.3 1.22 1.29 48,719
05/19/2015 1.26 1.29 1.21 1.27 75,909
05/18/2015 1.21 1.3 1.21 1.27 112,752
05/15/2015 1.19 1.28 1.19 1.28 55,613
05/14/2015 1.16 1.27 1.15 1.2 43,576
05/13/2015 1.18 1.25 1.17 1.18 28,273
05/12/2015 1.22 1.26 1.19 1.2 18,155
05/11/2015 1.22 1.28 1.17 1.24 83,839
05/08/2015 1.2 1.23 1.13 1.23 53,602
05/07/2015 1.17 1.18 1.13 1.16 57,259
05/06/2015 1.18 1.19 1.14 1.18 89,072
05/05/2015 1.1 1.18 1.08 1.17 110,423
05/04/2015 1.14 1.14 1.1 1.11 144,023
05/01/2015 1.23 1.28 1.2 1.2 46,090
04/30/2015 1.25 1.27 1.24 1.24 19,300
04/29/2015 1.31 1.31 1.27 1.27 166,554
04/28/2015 1.32 1.32 1.28 1.31 49,990
04/27/2015 1.33 1.3499 1.3 1.31 39,949
04/24/2015 1.4 1.4 1.35 1.36 11,302
04/23/2015 1.38 1.4 1.37 1.4 7,058
04/22/2015 1.36 1.37 1.36 1.36 16,270
04/21/2015 1.45 1.45 1.31 1.35 38,727
04/20/2015 1.39 1.5 1.39 1.41 27,474
04/17/2015 1.47 1.47 1.37 1.37 65,775
04/16/2015 1.68 1.68 1.49 1.49 29,799
04/15/2015 1.42 1.59 1.41 1.57 76,915
04/14/2015 1.38 1.43 1.38 1.41 12,750
04/13/2015 1.4 1.45 1.39 1.4 4,912
04/10/2015 1.42 1.42 1.39 1.39 5,847
04/09/2015 1.42 1.42 1.39 1.4 18,418
04/08/2015 1.39 1.41 1.38 1.39 10,675
04/07/2015 1.36 1.4 1.36 1.36 21,995
04/06/2015 1.37 1.45 1.36 1.37 34,694
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?