Home > Quotes > ULTR > Historical Prices
ULTR

Ultrapetrol (Bahamas) Limited Historical Stock Prices

$2.85
*  
0.01
  negative  
0.35%
Get ULTR Alerts
*Delayed - data as of May 22, 2013 14:43 ET 
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    ULTR Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
14:43  2.83  2.92  2.83  2.85 97,851
05/21/2013 2.87 2.899 2.7701 2.86 65,931
05/20/2013 2.95 2.95 2.77 2.88 46,091
05/17/2013 3 3.02 2.75 2.9 47,775
05/16/2013 2.938 3.05 2.876 2.95 266,097
05/15/2013 2.72 3 2.71 2.83 284,067
05/14/2013 2.7 2.75 2.65 2.7 17,128
05/13/2013 2.7 2.79 2.65 2.7 41,492
05/10/2013 2.699 2.77 2.65 2.71 60,918
05/09/2013 2.4 2.74 2.38 2.62 204,247
05/08/2013 2.429 2.43 2.38 2.4 33,690
05/07/2013 2.45 2.45 2.36 2.42 82,003
05/06/2013 2.4 2.46 2.35 2.38 62,504
05/03/2013 2.299 2.45 2.29 2.42 99,925
05/02/2013 2.21 2.3 2.18 2.19 76,911
05/01/2013 2.3 2.33 2.15 2.17 99,065
04/30/2013 2.38 2.44 2.29 2.32 65,239
04/29/2013 2.31 2.39 2.28 2.34 74,012
04/26/2013 2.41 2.49 2.32 2.34 90,172
04/25/2013 2.49 2.5 2.41 2.43 43,222
04/24/2013 2.48 2.49 2.39 2.49 18,156
04/23/2013 2.45 2.46 2.4 2.46 12,049
04/22/2013 2.43 2.47 2.36 2.45 9,187
04/19/2013 2.45 2.45 2.37 2.405 10,900
04/18/2013 2.36 2.46 2.34 2.38 39,966
04/17/2013 2.51 2.5718 2.35 2.38 83,099
04/16/2013 2.65 2.65 2.5 2.53 35,203
04/15/2013 2.68 2.7 2.33 2.49 63,362
04/12/2013 2.73 2.79 2.67 2.72 29,877
04/11/2013 2.69 2.78 2.61 2.66 45,107
04/10/2013 2.738 2.8 2.7 2.74 73,621
04/09/2013 2.62 2.77 2.62 2.72 55,020
04/08/2013 2.7 2.79 2.59 2.64 66,917
04/05/2013 2.7 2.78 2.65 2.66 121,846
04/04/2013 2.848 2.85 2.73 2.79 40,148
04/03/2013 2.9 2.9 2.7301 2.84 87,583
04/02/2013 2.7 2.91 2.69 2.89 179,293
04/01/2013 2.68 2.69 2.601 2.69 101,217
03/28/2013 2.59 2.7 2.52 2.67 85,645
03/27/2013 2.51 2.59 2.48 2.56 10,010
03/26/2013 2.59 2.59 2.52 2.52 189,309
03/25/2013 2.41 2.58 2.41 2.54 63,094
03/22/2013 2.5 2.55 2.41 2.45 38,236
03/21/2013 2.43 2.6 2.3999 2.47 58,704
03/20/2013 2.28 2.47 2.25 2.41 89,479
03/19/2013 2.35 2.38 2.29 2.3 71,505
03/18/2013 1.99 2.7 1.99 2.31 107,650
03/15/2013 2.19 2.49 1.83 1.92 260,227
03/14/2013 2.31 2.4 2.2 2.21 58,983
03/13/2013 2.49 2.53 2.34 2.35 39,479
03/12/2013 2.42 2.49 2.4 2.49 11,300
03/11/2013 2.48 2.55 2.4 2.46 65,969
03/08/2013 2.39 2.45 2.38 2.43 14,250
03/07/2013 2.33 2.5 2.33 2.41 36,295
03/06/2013 2.2701 2.42 2.2701 2.36 29,508
03/05/2013 2.21 2.42 2.21 2.34 49,513
03/04/2013 2.31 2.35 2.19 2.23 46,122
03/01/2013 2.33 2.365 2.28 2.33 17,500
02/28/2013 2.35 2.43 2.33 2.34 19,900
02/27/2013 2.25 2.52 2.24 2.35 62,510
02/26/2013 2.33 2.35 2.26 2.28 81,313
02/25/2013 2.29 2.38 2.26 2.35 77,771
02/22/2013 2.42 2.45 2.25 2.32 50,182
02/21/2013 2.41 2.43 2.33 2.43 91,835
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.