$11.80 +0.04 (%) UTI Worldwide Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTIW historical data

Date Open High Low Close Volume
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
10/29/201411.1911.2910.7510.901,604,762
10/28/201410.8211.1410.7711.13567,124
10/27/201410.6310.7810.5010.75443,631
10/24/201410.6710.7610.4710.72486,702
10/23/201410.5110.8210.3610.63995,542
10/22/201410.7710.8910.3510.40887,297
10/21/201410.3810.8110.3810.78629,379
10/20/201410.4610.6810.2710.33752,153
10/17/201410.7910.7910.4610.541,062,360
10/16/201410.4410.8910.2110.641,054,377
10/15/201410.1910.6410.0810.62782,941
10/14/201410.1710.5510.1710.38891,375
10/13/201410.1610.289.9710.05858,892
10/10/201410.2810.369.9910.131,239,375
10/9/201410.6310.7310.2710.33932,947
10/8/201410.6510.7210.2110.671,146,089
10/7/201410.7110.7810.5310.64976,531
10/6/201411.0211.2410.8410.841,158,892
10/3/201410.8511.0010.7210.99902,038
10/2/201410.2710.7710.2210.731,025,638
10/1/201410.5910.6910.2610.271,465,021
9/30/201411.0111.0110.6110.631,345,954
9/29/201410.4711.1310.4611.001,295,144
9/26/201410.4910.7110.4010.61969,567
9/25/201410.6910.7410.4010.481,009,652
9/24/201410.7810.7810.5610.73684,200
9/23/201410.8210.9810.7410.75780,067
9/22/201411.1211.2110.8410.89938,137
9/19/201411.5611.5611.1311.152,038,043
9/18/201411.3611.5611.3011.451,102,492
9/17/201411.3211.5311.2611.311,025,713
9/16/201411.2811.3411.2011.25620,971
9/15/201411.3211.4111.1511.27958,458
9/12/201411.3511.4411.2511.34941,315
9/11/201411.2611.4511.1611.371,066,939
9/10/201411.2211.6311.1311.302,949,589
9/9/201411.4511.4510.9511.182,968,330
9/8/201411.1911.7111.1511.512,048,163
9/5/201410.4511.1410.4511.043,573,421
9/4/20149.5510.689.3010.534,388,132
9/3/20149.119.249.029.071,345,863
9/2/20149.269.449.049.092,961,871
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center