UTI Worldwide, Inc. (NQ: UTIW)
9.240 USD  -0.150 (-1.60%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 6, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 10.03 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%)
Jun 01, 2015 9.690 9.890 9.600 9.890 1,187,375 +0.27(+2.81%)
May 29, 2015 9.650 9.790 9.590 9.620 2,991,281 -0.04(-0.41%)
May 28, 2015 9.660 9.700 9.595 9.660 735,764 +0.01(+0.10%)
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%)
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