UTI Worldwide, Inc. (NQ: UTIW)
9.665 USD  +0.015 (+0.16%)
Streaming Delayed Price  /  Updated: 3:59 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2015 9.500 9.740 9.470 9.650 960,631 +0.16(+1.69%)
May 26, 2015 9.620 9.630 9.450 9.490 891,977 -0.11(-1.15%)
May 22, 2015 9.600 9.600 9.600 0 -0.07(-0.72%)
May 21, 2015 9.590 9.780 9.530 9.670 1,192,968 +0.07(+0.73%)
May 20, 2015 9.610 9.705 9.520 9.600 484,620 -0.01(-0.10%)
May 19, 2015 9.680 9.720 9.590 9.610 355,891 -0.06(-0.62%)
May 18, 2015 9.600 9.705 9.470 9.670 921,325 +0.06(+0.62%)
May 15, 2015 9.720 9.810 9.540 9.610 1,064,408 -0.09(-0.93%)
May 14, 2015 9.560 9.715 9.560 9.700 825,825 +0.19(+2.00%)
May 13, 2015 9.370 9.520 9.350 9.510 1,893,286 +0.15(+1.60%)
May 12, 2015 9.410 9.490 9.270 9.360 639,331 -0.05(-0.53%)
May 11, 2015 9.420 9.540 9.385 9.410 428,796 -0.03(-0.32%)
May 08, 2015 9.500 9.660 9.410 9.440 529,956 +0.01(+0.11%)
May 07, 2015 9.430 9.540 9.395 9.430 873,500 -0.04(-0.42%)
May 06, 2015 9.200 9.480 9.170 9.470 1,474,038 +0.33(+3.61%)
May 05, 2015 9.160 9.250 9.050 9.140 2,041,215 -0.02(-0.22%)
May 04, 2015 8.910 9.270 8.910 9.160 1,327,542 +0.24(+2.69%)
May 01, 2015 9.030 9.090 8.740 8.920 1,601,274 -0.11(-1.22%)
Apr 30, 2015 8.950 9.075 8.820 9.030 1,754,661 +0.02(+0.22%)
Apr 29, 2015 9.090 9.110 8.940 9.010 1,930,414 -0.11(-1.21%)
Apr 28, 2015 9.070 9.178 8.950 9.120 896,070 +0.04(+0.44%)
Apr 27, 2015 9.270 9.388 9.050 9.080 762,929 -0.19(-2.05%)
Apr 24, 2015 9.450 9.458 9.230 9.270 801,618 -0.14(-1.49%)
Apr 23, 2015 9.340 9.450 9.300 9.410 667,396 +0.02(+0.21%)
Apr 22, 2015 9.360 9.400 9.185 9.390 826,430 +0.07(+0.70%)
Apr 21, 2015 9.190 9.330 9.140 9.325 1,082,539 +0.15(+1.69%)
Apr 20, 2015 9.230 9.310 9.160 9.170 533,274 -0.04(-0.43%)
Apr 17, 2015 9.330 9.410 9.110 9.210 1,648,110 -0.20(-2.13%)
Apr 16, 2015 9.410 9.510 9.300 9.410 1,325,412 -0.04(-0.42%)
Apr 15, 2015 9.470 9.510 9.290 9.450 1,329,376 +0.04(+0.43%)
Apr 14, 2015 9.380 9.405 9.165 9.410 1,972,639 -0.00(-0.05%)
Apr 13, 2015 9.540 9.600 9.360 9.415 1,316,161 -0.16(-1.62%)
Apr 10, 2015 9.960 10.03 9.540 9.570 2,100,257 -0.41(-4.11%)
Apr 09, 2015 9.610 10.01 9.530 9.980 2,237,320 +0.37(+3.85%)
Apr 08, 2015 9.430 9.630 9.395 9.610 2,506,540 +0.17(+1.80%)
Apr 07, 2015 9.470 9.680 9.420 9.440 2,707,135 -0.01(-0.05%)
Apr 06, 2015 9.560 9.660 9.290 9.445 3,817,404 -0.21(-2.12%)
Apr 02, 2015 9.650 9.650 9.650 0 -0.33(-3.31%)
Apr 01, 2015 10.24 10.47 9.970 9.980 8,191,558 -2.32(-18.86%)
Mar 31, 2015 12.53 12.57 12.10 12.30 1,401,401 -0.24(-1.91%)
Mar 30, 2015 12.61 12.86 12.37 12.54 1,068,048 +0.03(+0.24%)
Mar 27, 2015 12.73 12.86 12.50 12.51 912,220 -0.19(-1.50%)
Mar 26, 2015 12.84 12.93 12.66 12.70 734,408 -0.15(-1.17%)
Mar 25, 2015 13.49 13.54 12.82 12.85 701,008 -0.61(-4.53%)
Mar 24, 2015 13.53 13.61 13.28 13.46 1,552,169 -0.10(-0.74%)
Mar 23, 2015 13.50 13.73 13.50 13.56 1,350,589 +0.07(+0.52%)
Mar 20, 2015 13.73 13.74 13.47 13.49 1,960,222 -0.14(-1.03%)
Mar 19, 2015 13.32 13.72 13.32 13.63 838,309 +0.32(+2.40%)
Mar 18, 2015 13.25 13.35 13.13 13.31 453,312 +0.00(+0.00%)
Mar 17, 2015 13.18 13.37 13.07 13.31 937,056 +0.07(+0.53%)
Mar 16, 2015 13.46 13.52 13.18 13.24 633,999 -0.14(-1.05%)
Mar 13, 2015 13.33 13.65 13.24 13.38 906,670 +0.04(+0.30%)
Mar 12, 2015 13.20 13.38 13.16 13.34 729,388 +0.25(+1.91%)
Mar 11, 2015 13.25 13.39 13.03 13.09 1,198,585 -0.10(-0.76%)
Mar 10, 2015 13.82 13.98 13.11 13.19 1,288,126 -0.73(-5.24%)
Mar 09, 2015 14.12 14.18 13.25 13.92 2,300,513 +1.33(+10.56%)
Mar 06, 2015 12.64 12.85 12.59 12.59 694,038 -0.15(-1.18%)
Mar 05, 2015 12.78 12.96 12.64 12.74 595,124 -0.04(-0.31%)
Mar 04, 2015 13.24 12.78 12.78 854,181 -0.46(-3.47%)
Mar 03, 2015 13.36 13.24 741,764 +0.25(+1.92%)
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