$5.85 -0.68 (%) UTI Worldwide Inc - NASDAQ

Sep. 4, 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
9/3/20156.786.846.456.532,028,665
9/2/20156.896.976.676.81752,750
9/1/20156.897.156.766.801,198,225
8/31/20156.847.136.787.121,159,475
8/28/20156.817.086.746.89961,903
8/27/20156.796.896.646.861,706,193
8/26/20156.847.296.546.731,357,016
8/25/20157.037.036.676.711,120,318
8/24/20157.157.366.866.861,434,822
8/21/20157.537.687.417.50967,567
8/20/20157.837.847.687.69851,307
8/19/20157.937.937.817.87404,487
8/18/20157.968.207.937.99925,884
8/17/20157.918.027.817.961,643,276
8/14/20157.887.987.817.911,059,146
8/13/20157.928.087.887.91629,961
8/12/20157.968.047.827.95535,293
8/11/20158.108.208.028.04594,555
8/10/20158.008.227.968.15757,505
8/7/20158.208.207.957.97687,957
8/6/20158.408.438.198.24841,359
8/5/20158.428.528.358.361,231,175
8/4/20158.348.458.328.401,054,190
8/3/20158.408.498.278.32846,823
7/31/20158.378.528.358.401,745,005
7/30/20158.458.648.308.341,112,685
7/29/20158.208.758.208.501,199,323
7/28/20158.208.218.068.191,994,910
7/27/20158.208.298.118.17929,831
7/24/20158.448.538.258.25488,224
7/23/20158.658.718.478.47735,149
7/22/20158.698.758.608.61363,474
7/21/20158.578.798.578.73971,832
7/20/20158.848.878.598.60930,175
7/17/20158.889.008.798.82626,106
7/16/20158.969.008.838.84492,817
7/15/20159.199.198.908.90724,917
7/14/20159.329.329.179.18697,448
7/13/20159.109.459.069.301,082,129
7/10/20159.089.168.999.05761,416
7/9/20159.009.118.848.991,158,006
7/8/20159.149.228.888.90924,662
7/7/20159.279.299.059.241,126,277
7/6/20159.339.509.149.241,231,658
7/2/20159.589.609.349.39872,230
7/1/201510.0610.089.549.551,255,248
6/30/20159.5310.179.529.991,207,588
6/29/20159.739.809.449.481,669,424
6/26/20159.9910.139.789.821,203,799
6/25/20159.9110.069.779.98683,231
6/24/201510.2210.259.819.86768,286
6/23/201510.2210.3010.2010.22619,090
6/22/201510.2710.3110.1210.24611,522
6/19/201510.3510.3510.1410.221,340,035
6/18/20159.8910.389.8910.32696,782
6/17/20159.829.939.739.87843,150
6/16/201510.0810.089.789.86937,916
6/15/20159.8510.189.6910.09785,614
6/12/201510.0010.009.789.901,015,581
6/11/201510.0510.2010.0010.03817,120
6/10/201510.0610.2010.0310.06754,283
6/9/201510.1310.239.9910.04960,251
6/8/201510.3110.3410.0510.16888,913
6/5/20159.9710.719.7710.382,384,054
6/4/201510.3310.389.879.981,029,923
6/3/20159.7510.349.7510.32952,092
6/2/20159.8410.059.709.72928,342
6/1/20159.699.899.609.891,187,375
5/29/20159.659.799.599.622,991,281
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!