Ultra Petroleum Corp. Historical Stock Prices

UPL 
$8.36
*  
0.42
5.29%
Get UPL Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading UPL now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 28-MAY-2015 TO 28-AUG-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  7.88  8.635  7.80  8.36 2,633,076
08/28/2015 7.94 8.635 7.8 8.36 2,637,242
08/27/2015 7.2 8.16 7.12 7.94 4,449,804
08/26/2015 6.81 6.93 6.51 6.88 1,598,873
08/25/2015 7.02 7.145 6.59 6.63 2,614,140
08/24/2015 6.3 6.8901 6.1 6.61 2,365,335
08/21/2015 6.73 6.86 6.48 6.63 1,595,713
08/20/2015 7.02 7.26 6.7 6.73 1,912,177
08/19/2015 7.05 7.23 6.76 7.05 1,967,907
08/18/2015 7.01 7.185 6.86 7.13 1,067,385
08/17/2015 7.3 7.41 6.921 7.03 1,647,988
08/14/2015 7.48 7.629 7.28 7.36 2,742,892
08/13/2015 7.54 7.65 7.29 7.5 2,844,923
08/12/2015 7.35 8.02 7.29 7.75 4,047,441
08/11/2015 7.04 7.38 6.95 7.33 2,208,181
08/10/2015 6.75 7.4 6.56 7.32 2,630,890
08/07/2015 6.96 7.1 6.57 6.66 3,714,302
08/06/2015 6.45 7.05 6.21 7.04 4,191,439
08/05/2015 6.88 7.13 6.43 6.45 4,479,729
08/04/2015 7.07 7.22 6.73 6.78 4,129,579
08/03/2015 7.65 7.8 6.99 6.99 4,017,752
07/31/2015 7.49 8 7.453 7.78 3,448,865
07/30/2015 8 8.0699 6.88 7.62 6,271,002
07/29/2015 7.85 8.265 7.75 8.02 3,840,449
07/28/2015 7.76 8.17 7.67 7.89 2,550,114
07/27/2015 7.8 8.11 7.64 7.73 3,559,678
07/24/2015 8.51 8.59 7.86 7.91 5,225,926
07/23/2015 9 9.17 8.4 8.56 4,059,002
07/22/2015 9.21 9.53 8.9 8.93 2,393,898
07/21/2015 9.15 9.43 8.9799 9.38 3,246,161
07/20/2015 9.72 9.79 8.94 8.96 3,633,116
07/17/2015 10.21 10.22 9.68 9.72 2,005,238
07/16/2015 10.56 10.61 9.98 10.23 2,715,339
07/15/2015 10.8 11.07 10.345 10.49 2,585,191
07/14/2015 10.36 10.99 10.32 10.89 4,088,356
07/13/2015 10.47 10.55 10.23 10.44 3,054,946
07/10/2015 11.02 11.07 10.35 10.44 2,246,945
07/09/2015 11.32 11.66 10.98 11 3,973,485
07/08/2015 11.38 11.64 10.87 11.05 2,551,075
07/07/2015 11.06 11.57 10.61 11.52 2,723,638
07/06/2015 11.24 11.56 11.03 11.11 2,978,757
07/02/2015 11.76 11.95 11.435 11.48 2,306,332
07/01/2015 12.55 12.66 11.54 11.61 2,253,918
06/30/2015 12.82 12.85 12.43 12.52 2,380,767
06/29/2015 13.07 13.29 12.435 12.53 3,147,026
06/26/2015 12.95 13.19 12.56 13.18 12,979,100
06/25/2015 13.69 13.69 12.95 13.01 2,404,429
06/24/2015 13.85 13.98 13.37 13.63 1,841,746
06/23/2015 13.84 14.11 13.67 13.86 1,394,625
06/22/2015 13.92 14.06 13.423 13.84 1,618,851
06/19/2015 14.3 14.4 13.81 13.89 2,459,611
06/18/2015 14.42 14.5 13.97 14.33 1,919,045
06/17/2015 14.62 14.83 14.03 14.39 1,674,489
06/16/2015 14.29 14.53 14.245 14.48 1,381,755
06/15/2015 14.19 14.57 14.07 14.33 1,382,511
06/12/2015 14.16 14.41 14.025 14.25 2,541,665
06/11/2015 14.36 14.43 13.922 14.24 1,547,429
06/10/2015 14.42 14.58 14.13 14.36 1,806,022
06/09/2015 14.35 14.6 14.19 14.19 1,459,349
06/08/2015 14.27 14.49 13.88 14.16 1,733,570
06/05/2015 14.5 15.02 14.165 14.21 1,986,011
06/04/2015 14.23 14.75 14.02 14.64 2,449,161
06/03/2015 14 14.6598 13.95 14.35 2,413,842
06/02/2015 13.98 14.345 13.86 14.13 1,321,281
06/01/2015 13.9 14.24 13.74 13.99 1,977,997
05/29/2015 14.07 14.185 13.77 13.91 1,681,826
05/28/2015 14.21 14.31 13.82 14.08 1,824,778
*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?