Stock Quote for NASDAQ, ULTR - Ultrapetrol (Bahamas)

ULTR

ULTRAPETROL [BAHAMAS] LIMITED

11/20/09 17:47

LAST: 4.910	CHANGE: 0.08	OPEN: 4.830	HIGH: 4.930	ASK: 25.250	VOLUME: 53,689
LAST: 4.910	CHANGE(%): 1.66	PREV: 4.830	LOW: 4.830	BID: 21.500	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	4.830	4.930	4.830	4.910	53,689
11/19/09	4.950	4.980	4.830	4.830	97,700
11/18/09	4.930	5.020	4.890	5.020	112,900
11/17/09	4.890	4.990	4.810	4.920	63,300
11/16/09	4.800	5.020	4.650	4.940	347,700
11/13/09	4.750	4.800	4.620	4.710	117,800
11/12/09	4.820	4.900	4.680	4.710	290,500
11/11/09	4.760	4.900	4.700	4.820	335,300
11/10/09	5.140	5.230	4.890	4.970	206,100
11/09/09	5.060	5.230	5.040	5.200	270,900
11/06/09	5.000	5.090	4.900	5.010	47,900
11/05/09	4.930	5.100	4.880	5.090	78,300
11/04/09	5.090	5.110	4.800	4.840	73,500
11/03/09	4.950	5.070	4.820	5.030	75,600
11/02/09	4.940	5.000	4.810	5.000	122,100
10/30/09	5.030	5.060	4.800	4.900	159,700
10/29/09	4.890	5.190	4.840	5.110	167,400
10/28/09	5.100	5.130	4.740	4.790	172,200
10/27/09	5.280	5.280	5.020	5.130	44,500
10/26/09	5.050	5.260	5.010	5.080	102,478

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist