$12.70 -0.15 (%) UTI Worldwide Inc - NASDAQ

Mar. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTIW historical data

Date Open High Low Close Volume
3/25/201513.4913.5412.8212.85701,008
3/24/201513.5313.6113.2813.461,552,169
3/23/201513.5013.7313.5013.561,350,589
3/20/201513.7313.7413.4713.491,960,222
3/19/201513.3213.7213.3213.63838,309
3/18/201513.2513.3513.1313.31453,312
3/17/201513.1813.3713.0713.31937,056
3/16/201513.4613.5213.1813.24633,999
3/13/201513.3313.6513.2413.38906,670
3/12/201513.2013.3813.1613.34729,388
3/11/201513.2513.3913.0313.091,198,585
3/10/201513.8213.9813.1113.191,288,126
3/9/201514.1214.1813.2513.922,300,513
3/6/201512.6412.8512.5912.59694,038
3/5/201512.7812.9612.6412.74595,124
3/4/201513.2113.2612.7812.78854,181
3/3/201513.0213.3612.8013.24741,764
3/2/201513.1013.4612.9912.991,417,564
2/27/201512.9013.2912.8813.08908,278
2/26/201512.7512.9412.6412.93615,155
2/25/201512.5412.9112.5212.75572,114
2/24/201512.4912.7012.3812.57674,816
2/23/201512.4412.5012.3812.49382,837
2/20/201512.5112.5712.3412.48480,355
2/19/201512.3312.6912.3312.50694,064
2/18/201512.1012.3912.0312.39425,498
2/17/201512.1212.3912.0812.10263,769
2/13/201511.8912.1211.8512.10459,252
2/12/201511.6911.9711.6911.85349,260
2/11/201511.8111.9911.7811.83570,283
2/10/201512.1512.1511.8311.84959,226
2/9/201512.1112.2412.0412.07516,000
2/6/201512.1212.3512.0412.21426,528
2/5/201512.0212.1811.9112.10470,996
2/4/201512.0112.0811.7811.94509,784
2/3/201512.0212.3311.8812.07508,946
2/2/201511.8912.0011.6811.99576,205
1/30/201511.9712.1411.8211.87803,110
1/29/201511.6012.0211.4311.94761,534
1/28/201511.6111.7011.3511.61842,396
1/27/201511.4411.5411.3011.47359,035
1/26/201511.3011.5911.1811.59350,266
1/23/201511.6011.6011.1611.32679,853
1/22/201511.2911.7211.2111.66638,946
1/21/201511.3211.4411.0911.23693,237
1/20/201511.4011.4511.2711.36592,188
1/16/201511.5811.6111.1911.41985,268
1/15/201512.1012.1311.4911.63866,590
1/14/201511.8512.2311.8012.03545,120
1/13/201511.9612.3011.7912.05979,564
1/12/201511.9312.0811.8111.85735,498
1/9/201511.8211.9511.7211.92467,459
1/8/201511.4411.9611.3411.85850,114
1/7/201511.4111.4111.1311.34592,777
1/6/201511.5911.5911.1211.351,186,370
1/5/201512.0812.1111.4911.551,185,822
1/2/201512.1812.2311.8412.20910,945
12/31/201412.0212.3411.9612.07541,383
12/30/201411.9112.2011.8112.02743,723
12/29/201411.9211.9911.7211.95468,549
12/26/201411.8711.9611.7411.88357,058
12/24/201411.8612.0411.6911.84546,932
12/23/201411.6011.8411.5111.82774,006
12/22/201411.5011.6011.3011.57828,809
12/19/201410.9911.5510.8811.491,855,848
12/18/201410.8811.1110.8211.011,197,959
12/17/201410.7110.8210.4010.741,736,014
12/16/201410.7810.9510.6610.741,130,962
12/15/201411.1111.2410.7110.801,344,615
12/12/201411.2111.3010.9911.071,190,006
12/11/201411.4211.5311.2511.401,407,260
12/10/201411.9011.9611.3911.482,557,670
12/9/201411.4511.9410.9011.773,318,025
12/8/201412.9113.0212.6313.001,352,401
12/5/201412.8913.5012.7012.961,132,165
12/4/201412.2712.8912.1712.873,214,798
12/3/201411.5314.7511.4813.885,461,739
12/2/201411.5211.7311.4611.54706,306
12/1/201411.8111.8411.4311.44972,695
11/28/201411.8112.0211.7311.80291,182
11/26/201411.7311.8711.6711.76496,773
11/25/201411.7012.0711.6711.761,068,914
11/24/201411.4711.6911.3511.67734,211
11/21/201411.1611.5011.1011.47827,766
11/20/201410.8411.0610.7611.00633,171
11/19/201411.0011.0010.5610.88824,169
11/18/201410.8911.0210.8210.87573,942
11/17/201410.9611.0610.6610.88692,874
11/14/201411.0311.1410.9610.98436,540
11/13/201411.0811.1110.9411.05689,119
11/12/201410.9711.1610.9711.08504,850
11/11/201411.0911.1310.9111.04695,343
11/10/201411.1611.2110.9011.06596,432
11/7/201411.0911.3311.0111.18764,368
11/6/201411.0711.2211.0011.12791,609
11/5/201411.4011.4210.9911.02642,301
11/4/201411.2011.6511.1311.311,092,840
11/3/201410.9411.2410.8411.201,089,389
10/31/201411.1011.2610.8010.93916,470
10/30/201410.8810.9110.7510.82846,142
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center