$9.66 +0.01 (%) UTI Worldwide Inc - NASDAQ

May. 28, 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
5/28/20159.669.709.609.66735,764
5/27/20159.509.749.479.65960,631
5/26/20159.629.639.459.49891,977
5/22/20159.689.789.579.60427,178
5/21/20159.599.789.539.671,192,968
5/20/20159.619.719.529.60484,620
5/19/20159.689.729.599.61355,891
5/18/20159.609.719.479.67921,325
5/15/20159.729.819.549.611,064,408
5/14/20159.569.729.569.70825,825
5/13/20159.379.529.359.511,893,286
5/12/20159.419.499.279.36639,331
5/11/20159.429.549.399.41428,796
5/8/20159.509.669.419.44529,956
5/7/20159.439.549.409.43873,500
5/6/20159.209.489.179.471,474,038
5/5/20159.169.259.059.142,041,215
5/4/20158.919.278.919.161,327,542
5/1/20159.039.098.748.921,601,274
4/30/20158.959.088.829.031,754,661
4/29/20159.099.118.949.011,930,414
4/28/20159.079.188.959.12896,070
4/27/20159.279.399.059.08762,929
4/24/20159.459.469.239.27801,618
4/23/20159.349.459.309.41667,396
4/22/20159.369.409.199.39826,430
4/21/20159.199.339.149.331,082,539
4/20/20159.239.319.169.17533,274
4/17/20159.339.419.119.211,648,110
4/16/20159.419.519.309.411,325,412
4/15/20159.479.519.299.451,329,376
4/14/20159.389.419.179.411,972,639
4/13/20159.549.609.369.421,316,161
4/10/20159.9610.039.549.572,100,257
4/9/20159.6110.019.539.982,237,320
4/8/20159.439.639.409.612,506,540
4/7/20159.479.689.429.442,707,135
4/6/20159.569.669.299.453,817,404
4/2/201510.0010.039.509.654,000,786
4/1/201510.2410.479.979.988,191,558
3/31/201512.5312.5712.1012.301,401,641
3/30/201512.6112.8612.3712.541,068,048
3/27/201512.7312.8612.5012.51912,220
3/26/201512.8412.9312.6612.70734,408
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center