$11.59 +0.27 (%) UTI Worldwide Inc - NASDAQ

Jan. 26, 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
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
1/2/201512.1812.2311.8412.20910,945
12/31/201412.0212.3411.9612.07541,383
12/30/201411.9112.2011.8112.02743,723
12/29/201411.9211.9911.7211.95468,549
12/26/201411.8711.9611.7411.88357,058
12/24/201411.8612.0411.6911.84546,932
12/23/201411.6011.8411.5111.82774,006
12/22/201411.5011.6011.3011.57828,809
12/19/201410.9911.5510.8811.491,855,848
12/18/201410.8811.1110.8211.011,197,959
12/17/201410.7110.8210.4010.741,736,014
12/16/201410.7810.9510.6610.741,130,962
12/15/201411.1111.2410.7110.801,344,615
12/12/201411.2111.3010.9911.071,190,006
12/11/201411.4211.5311.2511.401,407,260
12/10/201411.9011.9611.3911.482,557,670
12/9/201411.4511.9410.9011.773,318,025
12/8/201412.9113.0212.6313.001,352,401
12/5/201412.8913.5012.7012.961,132,165
12/4/201412.2712.8912.1712.873,214,798
12/3/201411.5314.7511.4813.885,461,739
12/2/201411.5211.7311.4611.54706,306
12/1/201411.8111.8411.4311.44972,695
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center