UTI Worldwide, Inc. (NQ: UTIW)
8.400 USD  +0.080 (+0.96%)
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 10.06 10.08 9.535 9.550 1,255,248 -0.44(-4.40%)
Jun 30, 2015 9.530 10.17 9.520 9.990 1,207,588 +0.51(+5.38%)
Jun 29, 2015 9.730 9.800 9.440 9.480 1,669,424 -0.34(-3.46%)
Jun 26, 2015 9.990 10.13 9.780 9.820 1,203,799 -0.16(-1.60%)
Jun 25, 2015 9.910 10.06 9.770 9.980 683,231 +0.12(+1.22%)
Jun 24, 2015 10.22 10.25 9.810 9.860 768,286 -0.36(-3.52%)
Jun 23, 2015 10.22 10.30 10.20 10.22 619,090 -0.02(-0.20%)
Jun 22, 2015 10.27 10.31 10.12 10.24 611,522 +0.02(+0.20%)
Jun 19, 2015 10.35 10.35 10.14 10.22 1,340,035 -0.10(-0.97%)
Jun 18, 2015 9.890 10.38 9.890 10.32 696,782 +0.45(+4.56%)
Jun 17, 2015 9.820 9.930 9.730 9.870 843,150 +0.01(+0.10%)
Jun 16, 2015 10.08 10.08 9.780 9.860 937,916 -0.23(-2.23%)
Jun 15, 2015 9.850 10.18 9.690 10.09 785,614 +0.19(+1.87%)
Jun 12, 2015 10.00 10.00 9.780 9.900 1,015,581 -0.13(-1.30%)
Jun 11, 2015 10.05 10.20 10.00 10.03 817,120 -0.03(-0.30%)
Jun 10, 2015 10.06 10.20 10.06 10.06 754,283 +0.02(+0.20%)
Jun 09, 2015 10.13 10.23 9.990 10.04 960,251 -0.12(-1.18%)
Jun 08, 2015 10.31 10.34 10.05 10.16 888,913 -0.22(-2.12%)
Jun 05, 2015 9.970 10.71 9.770 10.38 2,384,054 +0.40(+4.01%)
Jun 04, 2015 10.33 10.38 9.870 9.980 1,029,923 -0.34(-3.29%)
Jun 03, 2015 9.750 10.34 9.750 10.32 952,092 +0.60(+6.17%)
Jun 02, 2015 9.840 10.05 9.700 9.720 928,342 -0.17(-1.72%)
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