UTI Worldwide, Inc. (NQ: UTIW)
7.120 USD  +0.230 (+3.34%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 6.840 7.130 6.780 7.120 1,159,475 +0.23(+3.34%)
Aug 28, 2015 6.810 7.080 6.740 6.890 961,903 +0.03(+0.44%)
Aug 27, 2015 6.790 6.890 6.640 6.860 1,706,193 +0.14(+2.01%)
Aug 26, 2015 6.840 7.290 6.540 6.725 1,357,016 +0.01(+0.22%)
Aug 25, 2015 7.030 7.030 6.670 6.710 1,120,318 -0.15(-2.19%)
Aug 24, 2015 7.150 7.360 6.860 6.860 1,434,822 -0.64(-8.53%)
Aug 21, 2015 7.530 7.680 7.410 7.500 967,567 -0.19(-2.47%)
Aug 20, 2015 7.830 7.835 7.680 7.690 851,307 -0.18(-2.29%)
Aug 19, 2015 7.930 7.930 7.805 7.870 404,487 -0.12(-1.50%)
Aug 18, 2015 7.960 8.200 7.930 7.990 925,884 +0.03(+0.38%)
Aug 17, 2015 7.910 8.020 7.810 7.960 1,643,276 +0.05(+0.63%)
Aug 14, 2015 7.880 7.980 7.810 7.910 1,059,146 +0.00(+0.00%)
Aug 13, 2015 7.920 8.080 7.875 7.910 629,961 -0.04(-0.50%)
Aug 12, 2015 7.960 8.040 7.820 7.950 535,293 -0.09(-1.12%)
Aug 11, 2015 8.100 8.200 8.015 8.040 594,555 -0.11(-1.35%)
Aug 10, 2015 8.000 8.215 7.960 8.150 757,505 +0.18(+2.26%)
Aug 07, 2015 8.200 8.200 7.950 7.970 687,957 -0.27(-3.28%)
Aug 06, 2015 8.400 8.430 8.190 8.240 841,359 -0.12(-1.44%)
Aug 05, 2015 8.420 8.520 8.350 8.360 1,231,175 -0.04(-0.48%)
Aug 04, 2015 8.340 8.450 8.320 8.400 1,053,990 +0.08(+0.96%)
Aug 03, 2015 8.400 8.485 8.270 8.320 846,823 -0.08(-0.95%)
Jul 31, 2015 8.370 8.520 8.350 8.400 1,745,005 +0.06(+0.72%)
Jul 30, 2015 8.450 8.640 8.298 8.340 1,112,685 -0.16(-1.88%)
Jul 29, 2015 8.200 8.750 8.200 8.500 1,199,323 +0.31(+3.79%)
Jul 28, 2015 8.200 8.210 8.060 8.190 1,994,910 +0.02(+0.24%)
Jul 27, 2015 8.200 8.290 8.110 8.170 929,831 -0.08(-0.97%)
Jul 24, 2015 8.440 8.530 8.245 8.250 488,224 -0.22(-2.60%)
Jul 23, 2015 8.650 8.710 8.470 8.470 735,149 -0.14(-1.63%)
Jul 22, 2015 8.690 8.750 8.600 8.610 363,474 -0.12(-1.37%)
Jul 21, 2015 8.570 8.785 8.570 8.730 971,832 +0.13(+1.51%)
Jul 20, 2015 8.840 8.870 8.590 8.600 930,175 -0.22(-2.49%)
Jul 17, 2015 8.880 9.000 8.790 8.820 626,106 -0.02(-0.23%)
Jul 16, 2015 8.960 9.000 8.830 8.840 492,817 -0.06(-0.67%)
Jul 15, 2015 9.190 9.190 8.900 8.900 724,917 -0.28(-3.05%)
Jul 14, 2015 9.320 9.320 9.170 9.180 697,448 -0.12(-1.29%)
Jul 13, 2015 9.100 9.450 9.055 9.300 1,082,129 +0.25(+2.76%)
Jul 10, 2015 9.080 9.160 8.990 9.050 761,416 +0.06(+0.67%)
Jul 09, 2015 9.000 9.110 8.840 8.990 1,158,006 +0.09(+1.01%)
Jul 08, 2015 9.140 9.220 8.875 8.900 924,662 -0.34(-3.68%)
Jul 07, 2015 9.270 9.290 9.050 9.240 1,126,277 +0.00(+0.00%)
Jul 06, 2015 9.330 9.500 9.140 9.240 1,231,658 -0.15(-1.60%)
Jul 02, 2015 9.390 9.390 9.390 0 -0.16(-1.68%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here