U.S. Markets closed

Ultra Petroleum Corp. (UPL)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
9.95+0.11 (+1.12%)
At close: 4:00PM EDT
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20179.8010.039.549.959.9532,190,100
Jun 22, 201710.3710.399.699.849.844,797,400
Jun 21, 201710.8910.8910.2710.3210.323,494,000
Jun 20, 201710.8410.9310.2310.9110.913,672,700
Jun 19, 201711.5311.5710.9110.9510.952,616,600
Jun 16, 201711.5411.7311.3411.5011.508,542,800
Jun 15, 201711.6111.7011.3211.6011.601,325,500
Jun 14, 201711.7811.8511.4511.6511.652,023,600
Jun 13, 201711.7311.9411.6311.8411.841,827,900
Jun 12, 201712.3912.3911.6011.6911.692,957,800
Jun 09, 201711.5612.0011.3211.4911.492,078,300
Jun 08, 201711.6311.9511.5211.6011.601,378,800
Jun 07, 201711.7011.9311.4511.7011.702,256,600
Jun 06, 201711.1811.7911.1811.7611.761,742,900
Jun 05, 201710.8911.3610.6811.2011.203,076,300
Jun 02, 201710.9411.1510.4110.8810.881,615,500
Jun 01, 201711.2711.3910.8811.0611.062,801,000
May 31, 201711.5711.6411.0311.2711.271,320,700
May 30, 201711.5211.7011.4811.5711.571,046,400
May 26, 201711.5011.7411.4511.6111.61857,800
May 25, 201711.5811.8011.2711.6011.601,544,700
May 24, 201711.7411.7911.3811.6011.601,150,900
May 23, 201711.8511.9611.5511.6511.65599,800
May 22, 201711.8912.0011.7811.8111.81662,500
May 19, 201711.9412.1011.7911.9211.92931,900
May 18, 201711.5512.0011.2011.8511.851,102,700
May 17, 201711.6711.7611.3911.5411.541,072,200
May 16, 201711.6611.8811.4011.5911.591,856,900
May 15, 201712.1112.2011.6911.7811.781,106,000
May 12, 201711.9412.1011.7812.0012.001,280,600
May 11, 201711.8212.2011.8011.9711.971,922,200
May 10, 201711.5011.9811.5011.7811.78891,300
May 09, 201711.2811.8011.2311.5711.571,616,300
May 08, 201711.5011.5711.2211.3211.321,247,300
May 05, 201711.3511.7511.1511.6211.621,438,800
May 04, 201711.4111.4710.8511.4111.411,723,800
May 03, 201711.7011.7511.2511.4611.461,125,000
May 02, 201710.7711.2910.7711.1511.15752,100
May 01, 201711.2211.2810.8410.9210.92547,300
Apr 28, 201711.2511.5011.1511.2011.20517,700
Apr 27, 201711.1211.2710.7511.2511.251,056,500
Apr 26, 201710.9711.5510.8111.1711.171,223,600
Apr 25, 201710.8111.0910.6410.9710.971,653,100
Apr 24, 201710.9511.1010.5810.7910.791,310,300
Apr 21, 201711.0511.2510.9810.9910.99831,500
Apr 20, 201710.9611.4410.9511.1711.17927,600
Apr 19, 201711.0811.6910.8110.9910.991,590,500
Apr 18, 201711.2511.5311.0311.1211.121,539,900
Apr 17, 201715.7315.7311.0711.3011.301,650,800
Apr 13, 201715.7315.7315.7315.7315.7330,465
*Close price adjusted for dividends and splits.