ULTR

Ultrapetrol (Bahamas) Limited Historical Stock Prices

$1.36
*  
0.04
2.86%
Get ULTR Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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  1.40  1.40  1.35  1.36 11,302
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
04/02/2015 1.36 1.43 1.36 1.39 34,908
04/01/2015 1.42 1.42 1.36 1.41 41,964
03/31/2015 1.45 1.45 1.3 1.45 63,824
03/30/2015 1.45 1.46 1.4 1.45 61,903
03/27/2015 1.4 1.51 1.31 1.4 78,003
03/26/2015 1.35 1.46 1.29 1.41 84,036
03/25/2015 1.31 1.35 1.24 1.32 45,532
03/24/2015 1.28 1.31 1.21 1.3 54,412
03/23/2015 1.25 1.29 1.22 1.28 58,347
03/20/2015 1.17 1.27 1.15 1.26 75,621
03/19/2015 1.19 1.19 1.14 1.17 50,550
03/18/2015 1.19 1.19 1.0632 1.11 64,849
03/17/2015 1.2 1.22 1.15 1.17 21,396
03/16/2015 1.17 1.21 1.14 1.19 92,485
03/13/2015 1.2 1.23 1.13 1.16 45,027
03/12/2015 1.25 1.38 1.15 1.19 92,325
03/11/2015 1.37 1.385 1 1.19 215,511
03/10/2015 1.42 1.45 1.39 1.45 29,883
03/09/2015 1.46 1.51 1.41 1.44 48,264
03/06/2015 1.61 1.62 1.57 1.57 27,639
03/05/2015 1.58 1.69 1.56 1.63 34,139
03/04/2015 1.58 1.6 1.55 1.59 46,949
03/03/2015 1.59 1.65 1.59 1.59 21,409
03/02/2015 1.64 1.67 1.6 1.63 30,792
02/27/2015 1.7 1.7 1.67 1.67 8,812
02/26/2015 1.69 1.71 1.661 1.71 6,034
02/25/2015 1.79 1.79 1.6201 1.7 35,152
02/24/2015 1.66 1.67 1.62 1.66 7,990
02/23/2015 1.7 1.71 1.62 1.63 34,747
02/20/2015 1.77 1.77 1.69 1.72 34,880
02/19/2015 1.73 1.78 1.73 1.76 9,088
02/18/2015 1.76 1.8 1.74 1.75 26,836
02/17/2015 1.75 1.78 1.71 1.75 16,222
02/13/2015 1.64 1.78 1.64 1.76 25,633
02/12/2015 1.68 1.68 1.62 1.64 13,563
02/11/2015 1.71 1.76 1.68 1.68 46,648
02/10/2015 1.79 1.79 1.72 1.72 49,384
02/09/2015 1.78 1.84 1.71 1.77 36,781
02/06/2015 1.85 1.85 1.7 1.72 53,795
02/05/2015 1.86 1.86 1.82 1.84 28,751
02/04/2015 1.82 1.86 1.75 1.81 52,654
02/03/2015 1.68 1.84 1.68 1.83 66,468
02/02/2015 1.62 1.753 1.6 1.66 33,904
01/30/2015 1.68 1.76 1.6 1.61 68,047
01/29/2015 1.75 1.75 1.7 1.72 42,673
01/28/2015 1.85 1.8569 1.73 1.74 41,591
01/27/2015 1.82 1.88 1.82 1.83 31,797
01/26/2015 1.88 1.88 1.81 1.85 18,848
*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?