UTI Worldwide Inc $10.01

down 0.00


24/4/2014 08:10 PM  |  NASDAQ : UTIW  
Industries : Transportation / Air Delivery & Freight Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTIW historical data

Date Open High Low Close Volume
4/24/201410.0810.179.9910.011,244,150
4/23/201410.2210.2710.0210.051,463,420
4/22/201410.3910.4010.2210.261,438,060
4/21/201410.3410.4610.2810.36966,234
4/17/201410.0310.429.9910.391,034,300
4/16/201410.0510.169.9210.041,775,100
4/15/201410.1910.199.9110.022,336,680
4/14/201410.6510.6510.0810.201,779,900
4/11/201410.4010.6510.3710.591,449,200
4/10/201410.9310.9810.4910.52906,383
4/9/201410.5111.0110.4410.941,277,020
4/8/201410.8210.9510.5010.511,500,650
4/7/201410.8611.0610.7910.871,581,880
4/4/201411.0711.1810.8110.941,293,000
4/3/201411.0511.5010.9811.00837,130
4/2/201411.0511.2510.9211.051,317,390
4/1/201410.6011.2010.4311.073,263,780
3/31/201411.1911.429.9410.595,758,820
3/28/201411.1211.3511.0611.26790,764
3/27/201411.1111.3311.0211.12751,062
3/26/201411.6311.6311.0911.101,548,590
3/25/201411.5311.6411.3411.551,205,710
3/24/201411.8811.9611.3711.49984,744
3/21/201411.6912.0511.6611.881,787,700
3/20/201411.4111.6211.2811.60587,706
3/19/201411.4811.6511.3811.421,350,830
3/18/201411.5011.6411.4311.50787,419
3/17/201411.5711.7411.5011.501,014,950
3/14/201411.6611.8111.5011.551,410,180
3/13/201411.8712.1211.6511.722,193,880
3/12/201411.3611.9011.3211.872,427,340
3/11/201411.4011.6011.1911.442,143,430
3/10/201410.8611.4410.7211.422,571,000
3/7/201411.1111.2310.9710.991,036,250
3/6/201410.9111.1710.8111.081,723,250
3/5/201410.6310.9510.4310.921,489,650
3/4/20149.8811.009.7010.714,628,240
3/3/20149.799.889.349.765,580,270
2/28/201410.7310.839.769.846,141,600
2/27/201410.6810.8410.6010.766,771,720
2/26/201412.0712.5010.7210.7410,744,500
2/25/201415.4815.5315.0915.26471,021
2/24/201415.8816.5115.4715.49568,486
2/21/201415.5015.6315.3915.40300,637
2/20/201415.2515.4414.9815.42435,326
2/19/201415.5915.8915.2715.28285,497
2/18/201415.7415.7915.5815.68225,102
2/14/201415.5915.7515.4115.74145,377
2/13/201415.4815.6415.3715.58239,935
2/12/201415.8417.1215.5215.63253,690
2/11/201415.2715.8515.2715.81493,216
2/10/201415.3815.6615.1715.30250,507
2/7/201415.2315.6115.0315.41370,554
2/6/201415.0715.2714.8715.21347,613
2/5/201415.0015.5414.8115.03405,868
2/4/201415.2215.2614.8715.15683,326
2/3/201415.6415.8514.9615.111,036,690
1/31/201415.6316.1815.5315.66331,257
1/30/201415.8316.3015.5315.97278,996
1/29/201415.9116.2315.6715.69404,443
1/28/201416.2516.2715.8116.07430,776
1/27/201416.4216.5516.1516.28329,992
1/24/201417.0417.1416.3716.40397,353
1/23/201417.4617.4617.1117.24296,829
1/22/201417.4317.5717.3817.57192,066
1/21/201417.3717.5617.1417.38182,570
1/17/201417.1917.3117.0917.20198,406
1/16/201417.2717.3617.0317.27264,130
1/15/201417.3217.4417.1617.33351,783
1/14/201417.2117.4116.8917.33220,645
1/13/201417.2817.5617.0117.12216,192
1/10/201417.2017.3916.9317.39272,227
1/9/201417.2017.3516.9117.17312,295
1/8/201417.3717.4417.0017.13287,806
1/7/201417.3217.5417.0017.44296,535
1/6/201417.4317.5817.0717.21394,441
1/3/201417.4317.5617.1317.30382,024
1/2/201417.5517.5517.2117.41324,611
12/31/201317.5017.7017.4917.56288,585
12/30/201317.5517.6217.4217.52276,777
12/27/201317.5717.6717.4917.61178,135
12/26/201317.5217.6017.4317.54266,679
12/24/201317.3817.6217.3717.49279,550
12/23/201317.3017.4517.1417.38482,936
12/20/201316.8817.3216.6617.22982,525
12/19/201316.8216.9416.7016.80418,976
12/18/201316.6916.8816.4716.87403,074
12/17/201316.4816.7316.2616.63552,122
12/16/201316.2816.5616.2516.461,496,120
12/13/201316.2116.4416.1416.24942,540
12/12/201316.1516.3315.8616.14722,970
12/11/201316.5016.5416.0816.14549,162
12/10/201316.7316.8416.3616.45638,210
12/9/201316.9517.1716.6916.75657,691
12/6/201316.7317.3216.7316.89805,942
12/5/201315.6517.6815.6516.522,138,180
12/4/201315.4215.7615.4115.56634,642
12/3/201315.5615.8815.4115.54693,708
12/2/201315.7615.8715.5415.63494,161
11/29/201315.9515.9615.7915.81165,753
Trading Center