UTI Worldwide Inc $9.11

down -0.07


2/9/2014 03:30 PM  |  NASDAQ : UTIW  
Industries : Transportation / Air Delivery & Freight Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTIW historical data

Date Open High Low Close Volume
8/29/20149.199.269.169.18597,222
8/28/20149.179.259.109.18769,827
8/27/20149.509.689.189.212,155,742
8/26/20149.439.559.359.51699,289
8/25/20149.299.519.239.46769,042
8/22/20149.459.459.009.254,165,095
8/21/20149.699.719.479.50659,058
8/20/20149.769.819.649.68299,313
8/19/20149.8810.049.779.81639,386
8/18/20149.499.879.449.86521,515
8/15/20149.739.779.309.41428,509
8/14/20149.439.709.399.63707,899
8/13/20149.599.669.439.44194,546
8/12/20149.719.789.549.59479,179
8/11/20149.609.809.559.69633,010
8/8/20149.499.579.429.56455,485
8/7/20149.449.519.289.44512,373
8/6/20149.409.529.339.42772,137
8/5/20149.419.619.389.42603,111
8/4/20149.539.599.409.48674,867
8/1/20149.509.609.419.49894,353
7/31/20149.579.799.459.46923,260
7/30/20149.539.759.469.701,505,355
7/29/20149.729.749.449.471,166,584
7/28/20149.9610.049.569.731,270,760
7/25/201410.2110.309.919.981,540,334
7/24/201410.3410.3910.2210.31536,268
7/23/201410.2110.4010.2110.28564,615
7/22/201410.0510.3010.0010.20594,829
7/21/201410.0910.139.8610.01681,200
7/18/201410.0810.189.9510.12757,344
7/17/201410.1010.249.9710.111,034,699
7/16/20149.8810.169.8310.13788,788
7/15/20149.789.959.699.811,310,138
7/14/20149.849.889.709.82768,201
7/11/20149.639.829.509.75981,338
7/10/20149.819.909.609.67899,102
7/9/201410.0510.079.819.92680,333
7/8/201410.2010.289.919.94709,745
7/7/201410.3910.4210.1610.211,012,914
7/3/201410.3310.4410.2910.42284,960
7/2/201410.3110.4010.2510.291,837,861
7/1/201410.3510.5510.2910.331,383,945
6/30/201410.1210.369.9710.341,567,682
6/27/20149.9510.189.8710.123,654,494
6/26/201410.0510.099.9110.001,235,051
6/25/20149.8610.179.8610.041,165,821
6/24/201410.1710.179.929.931,222,039
6/23/20149.7210.229.5710.192,152,883
6/20/20149.709.769.569.701,988,418
6/19/20149.729.749.509.671,146,086
6/18/20149.639.679.459.671,133,101
6/17/20149.639.809.569.59953,439
6/16/20149.749.839.609.68979,640
6/13/20149.999.999.749.77733,282
6/12/201410.1410.159.939.991,286,944
6/11/201410.0110.289.9810.141,114,789
6/10/20149.9610.109.9010.081,417,208
6/9/20149.659.989.599.951,767,906
6/6/20149.709.709.389.633,454,039
6/5/201410.0510.349.519.705,664,823
6/4/20149.7110.319.7110.282,079,149
6/3/20149.609.859.609.801,170,933
6/2/20149.849.859.489.64947,913
5/30/20149.909.989.709.751,076,855
5/29/20149.829.979.809.881,025,801
5/28/20149.6410.119.519.8314,912,390
5/27/20149.539.749.469.651,200,026
5/23/20149.369.549.239.511,159,405
5/22/20149.259.549.259.50761,666
5/21/20149.339.419.199.25833,707
5/20/20149.509.529.199.28958,404
5/19/20149.499.699.459.50464,158
5/16/20149.229.619.189.501,579,236
5/15/20149.119.279.029.201,045,765
5/14/20149.309.329.119.191,112,759
5/13/20149.519.599.239.31847,375
5/12/20149.309.599.309.54890,849
5/9/20149.049.299.049.21773,498
5/8/20149.219.419.179.19802,954
5/7/20149.239.299.009.191,384,866
5/6/20149.319.419.179.221,985,488
5/5/20149.669.709.349.351,496,365
5/2/20149.739.859.679.70924,258
5/1/20149.819.859.569.732,115,687
4/30/20149.819.859.729.791,313,823
4/29/20149.929.999.789.81821,714
4/28/20149.919.999.769.911,798,592
4/25/201410.0010.069.689.891,711,580
4/24/201410.0810.179.9910.011,244,150
4/23/201410.2210.2710.0210.051,463,420
4/22/201410.3910.4010.2210.261,438,063
4/21/201410.3410.4610.2810.36966,234
4/17/201410.0310.429.9910.391,034,304
4/16/201410.0510.169.9210.041,775,097
4/15/201410.1910.199.9110.022,336,676
4/14/201410.6510.6510.0810.201,779,899
4/11/201410.4010.6510.3710.591,449,199
4/10/201410.9310.9810.4910.52906,383
4/9/201410.5111.0110.4410.941,277,018
Trading Center