| ULTRAPETR BAHAM Add to My Watchlist | (NSDQ: ULTR) |
| Ultrapetrol | 4.48 | -0.03 (-0.67%) | 5,948 |
| Historical Data for ULTR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 4.51 | 4.55 | 4.46 | 54,479 | 4.51 | +0.08 +1.81% |
| 02/08/10 | 4.46 | 4.49 | 4.38 | 49,268 | 4.43 | -0.05 -1.12% |
| 02/05/10 | 4.52 | 4.56 | 4.40 | 38,218 | 4.48 | +0.01 +0.22% |
| 02/04/10 | 4.62 | 4.77 | 4.45 | 128,290 | 4.47 | -0.23 -4.89% |
| 02/03/10 | 4.71 | 4.85 | 4.68 | 33,132 | 4.70 | -0.04 -0.84% |
| 02/02/10 | 4.80 | 4.89 | 4.73 | 117,144 | 4.74 | -0.06 -1.25% |
| 02/01/10 | 4.75 | 4.82 | 4.74 | 115,075 | 4.80 | +0.16 +3.45% |
| 01/29/10 | 4.73 | 4.77 | 4.64 | 55,475 | 4.64 | -0.05 -1.07% |
| 01/28/10 | 4.77 | 4.78 | 4.61 | 68,259 | 4.69 | -0.03 -0.64% |
| 01/27/10 | 4.65 | 4.73 | 4.55 | 106,047 | 4.72 | +0.03 +0.64% |
| 01/26/10 | 4.73 | 4.77 | 4.69 | 52,851 | 4.69 | -0.03 -0.64% |
| 01/25/10 | 4.75 | 4.79 | 4.67 | 104,843 | 4.72 | +0.07 +1.51% |
| 01/22/10 | 4.65 | 4.83 | 4.55 | 80,860 | 4.65 | +0.01 +0.22% |
| 01/21/10 | 4.82 | 4.89 | 4.49 | 190,590 | 4.64 | -0.17 -3.53% |
| 01/20/10 | 4.84 | 4.89 | 4.75 | 37,851 | 4.81 | -0.10 -2.04% |
| 01/19/10 | 4.88 | 4.98 | 4.86 | 247,216 | 4.91 | +0.07 +1.45% |
| 01/18/10 | 4.84 | 4.84 | 4.84 | 0 | 4.84 | 0.00 0.00% |
| 01/15/10 | 5.14 | 5.14 | 4.83 | 203,741 | 4.84 | -0.27 -5.28% |
| 01/14/10 | 5.06 | 5.26 | 5.06 | 89,475 | 5.11 | +0.05 +0.99% |
| 01/13/10 | 5.12 | 5.15 | 4.99 | 70,097 | 5.06 | -0.02 -0.39% |
| 01/12/10 | 5.17 | 5.21 | 5.04 | 88,435 | 5.08 | -0.13 -2.50% |
| 01/11/10 | 5.24 | 5.25 | 5.20 | 108,591 | 5.21 | 0.00 0.00% |
| 01/08/10 | 5.08 | 5.22 | 5.01 | 55,185 | 5.21 | +0.09 +1.76% |
| 01/07/10 | 5.00 | 5.14 | 4.99 | 113,790 | 5.12 | +0.12 +2.40% |
| 01/06/10 | 4.91 | 5.12 | 4.90 | 101,935 | 5.00 | +0.07 +1.42% |
| 01/05/10 | 4.91 | 4.97 | 4.81 | 171,563 | 4.93 | +0.01 +0.20% |
| 01/04/10 | 4.86 | 4.95 | 4.76 | 119,497 | 4.92 | +0.16 +3.36% |
| 01/01/10 | 4.76 | 4.76 | 4.76 | 0 | 4.76 | 0.00 0.00% |
| 12/31/09 | 4.92 | 4.92 | 4.76 | 84,098 | 4.76 | -0.18 -3.64% |
| 12/30/09 | 4.87 | 4.94 | 4.81 | 69,783 | 4.94 | +0.03 +0.61% |
| 12/29/09 | 4.88 | 4.92 | 4.84 | 27,002 | 4.91 | +0.06 +1.24% |
| 12/28/09 | 4.84 | 4.89 | 4.80 | 72,640 | 4.85 | +0.04 +0.83% |
| 12/25/09 | 4.80 | 4.86 | 4.75 | 18,825 | 4.81 | 0.00 0.00% |
| 12/24/09 | 4.80 | 4.86 | 4.75 | 18,825 | 4.81 | +0.05 +1.05% |
| 12/23/09 | 4.69 | 4.82 | 4.69 | 73,393 | 4.76 | +0.12 +2.59% |
| 12/22/09 | 4.82 | 4.83 | 4.63 | 51,547 | 4.64 | -0.15 -3.13% |
| 12/21/09 | 4.79 | 4.90 | 4.75 | 87,780 | 4.79 | +0.06 +1.27% |
| 12/18/09 | 4.79 | 4.82 | 4.70 | 140,971 | 4.73 | -0.01 -0.21% |
| 12/17/09 | 4.77 | 4.84 | 4.66 | 77,334 | 4.74 | -0.10 -2.07% |
| 12/16/09 | 4.80 | 4.85 | 4.78 | 42,968 | 4.84 | +0.12 +2.54% |
| 12/15/09 | 4.82 | 4.86 | 4.71 | 83,800 | 4.72 | -0.11 -2.28% |
| 12/14/09 | 4.75 | 4.85 | 4.65 | 57,520 | 4.83 | +0.05 +1.05% |
| 12/11/09 | 4.76 | 4.85 | 4.76 | 36,092 | 4.78 | +0.05 +1.06% |
| 12/10/09 | 4.89 | 4.89 | 4.67 | 43,966 | 4.73 | -0.12 -2.47% |
| 12/09/09 | 4.82 | 4.90 | 4.77 | 52,576 | 4.85 | +0.05 +1.04% |
| 12/08/09 | 4.87 | 4.89 | 4.72 | 58,511 | 4.80 | -0.14 -2.83% |
| 12/07/09 | 4.90 | 4.97 | 4.84 | 43,436 | 4.94 | +0.02 +0.41% |
| 12/04/09 | 5.00 | 5.00 | 4.84 | 150,529 | 4.92 | +0.06 +1.23% |
| 12/03/09 | 4.86 | 5.00 | 4.81 | 85,659 | 4.86 | +0.04 +0.83% |
| 12/02/09 | 4.71 | 4.83 | 4.61 | 206,211 | 4.82 | +0.11 +2.34% |
| \/ Download Data To Spreadsheet | ||||||
