UTI WORLDWIDE $15.79

up +0.04


23/5/2013 04:23 PM  |  NASDAQ : UTIW  |  Industries : Transportation and Warehousing / Freight Transportation Arrangement
Type:

UTIW historical data

Date Open High Low Close Volume
5/23/2013 15.60 15.79 15.47 15.79 4371
5/22/2013 16.23 16.25 15.57 15.75 9061
5/21/2013 16.18 16.25 16.10 16.25 2932
5/20/2013 16.01 16.29 16.01 16.16 3194
5/17/2013 16.04 16.06 15.79 16.06 5521
5/16/2013 15.97 16.06 15.73 15.98 5182
5/15/2013 15.77 16.02 15.68 15.96 4175
5/14/2013 15.54 15.80 15.54 15.80 3141
5/13/2013 15.65 15.74 15.48 15.56 2118
5/10/2013 15.68 15.77 15.43 15.64 3048
5/9/2013 15.99 16.25 15.59 15.64 4703
5/8/2013 15.98 16.12 15.95 16.12 7208
5/7/2013 15.72 16.14 15.69 16.09 5640
5/6/2013 15.39 15.75 15.35 15.66 3986
5/3/2013 15.10 15.54 15.10 15.38 4638
5/2/2013 14.29 15.01 14.22 14.94 6693
5/1/2013 14.67 14.71 14.13 14.19 6614
4/30/2013 14.52 14.70 14.38 14.69 3917
4/29/2013 14.66 14.68 14.44 14.51 4887
4/26/2013 14.55 14.60 14.28 14.60 4561
4/25/2013 14.15 14.55 14.04 14.54 5666
4/24/2013 14.00 14.14 13.95 14.10 3319
4/23/2013 13.94 14.15 13.94 14.02 6017
4/22/2013 13.95 14.04 13.78 13.86 7520
4/19/2013 14.09 14.16 13.89 13.94 6397
4/18/2013 14.15 14.50 13.98 14.11 7928
4/17/2013 14.07 14.15 14.00 14.11 10896
4/16/2013 14.10 14.26 14.01 14.17 4970
4/15/2013 14.30 14.36 13.98 14.05 10285
4/12/2013 14.66 14.70 14.42 14.49 4248
4/11/2013 14.51 14.80 14.34 14.68 7530
4/10/2013 14.23 14.55 14.14 14.55 6654
4/9/2013 14.19 14.26 14.07 14.18 3332
4/8/2013 14.36 14.38 14.09 14.17 4237
4/5/2013 14.35 14.45 14.10 14.39 5690
4/4/2013 14.50 14.57 14.17 14.56 7954
4/3/2013 14.05 14.62 13.90 14.52 19129
4/2/2013 14.19 14.38 14.00 14.04 7016
4/1/2013 14.48 14.48 14.00 14.20 13610
3/28/2013 14.02 14.91 14.00 14.48 23153
3/27/2013 14.62 14.78 14.34 14.76 5633
3/26/2013 14.69 14.76 14.60 14.73 5001
3/25/2013 14.77 14.91 14.53 14.67 4932
3/22/2013 14.79 14.85 14.60 14.76 6801
3/21/2013 15.02 15.04 14.66 14.74 6887
3/20/2013 15.38 15.48 15.04 15.10 10874
3/19/2013 15.79 15.90 15.36 15.44 6038
3/18/2013 15.78 15.90 15.64 15.78 3191
3/15/2013 15.92 16.05 15.81 15.96 9117
3/14/2013 15.57 15.89 15.53 15.88 3813
3/13/2013 15.51 15.59 15.38 15.56 4808
3/12/2013 15.43 15.54 15.24 15.46 4854
3/11/2013 15.40 15.46 15.21 15.44 4292
3/8/2013 15.42 15.54 15.20 15.42 3100
3/7/2013 15.53 15.56 15.29 15.34 4545
3/6/2013 15.58 15.63 15.50 15.53 3438
3/5/2013 15.32 15.60 15.29 15.53 4556
3/4/2013 15.02 15.29 14.92 15.23 4036
3/1/2013 15.05 15.26 14.99 15.04 8232
2/28/2013 15.16 15.35 15.06 15.24 4297
2/27/2013 14.88 15.34 14.88 15.20 5995
2/26/2013 15.11 15.12 14.82 14.92 6078
2/25/2013 15.25 15.34 15.01 15.02 4901
2/22/2013 15.25 15.31 15.15 15.20 4345
2/21/2013 15.44 15.44 15.11 15.22 5679
2/20/2013 15.76 15.94 15.46 15.50 5470
2/19/2013 15.60 15.81 15.52 15.80 11328
2/15/2013 15.43 15.63 15.41 15.54 5008
2/14/2013 15.46 15.75 15.40 15.46 4787
2/13/2013 15.49 15.55 15.30 15.53 6836
2/12/2013 14.69 15.04 14.67 14.93 6857
2/11/2013 15.02 15.10 14.70 14.73 2574
2/8/2013 14.67 15.09 14.65 15.04 7543
2/7/2013 14.59 14.71 14.39 14.65 4916
2/6/2013 14.60 14.99 14.44 14.55 9774
2/5/2013 14.58 14.74 14.52 14.72 3268
2/4/2013 14.69 14.84 14.53 14.57 4586
2/1/2013 14.85 15.00 14.62 14.78 5356
1/31/2013 14.45 14.78 14.41 14.76 7156
1/30/2013 14.77 14.86 14.41 14.51 5211
1/29/2013 14.84 14.99 14.45 14.84 3465
1/28/2013 15.05 15.12 14.77 14.82 4603
1/25/2013 15.09 15.09 14.85 15.04 5210
1/24/2013 14.88 15.19 14.77 15.01 8729
1/23/2013 14.81 14.96 14.80 14.91 5385
1/22/2013 14.76 14.88 14.73 14.82 5687
1/18/2013 14.64 14.81 14.55 14.78 6216
1/17/2013 14.67 14.85 14.67 14.70 4924
1/16/2013 14.48 14.75 14.48 14.59 5627
1/15/2013 14.59 14.76 14.40 14.52 10696
1/14/2013 14.16 14.76 14.11 14.66 10826
1/11/2013 14.00 14.24 13.99 14.21 9205
1/10/2013 13.95 14.21 13.91 14.05 9383
1/9/2013 13.43 13.95 13.37 13.85 15492
1/8/2013 13.48 13.58 13.34 13.36 7367
1/7/2013 13.56 13.69 13.49 13.50 4515
1/4/2013 13.60 13.92 13.46 13.61 6877
1/3/2013 13.52 13.75 13.48 13.54 3360
1/2/2013 13.58 13.91 13.42 13.54 6018
12/31/2012 13.04 13.42 12.99 13.40 5427
Marketplace
Trading Center