UTI Worldwide, Inc. (NQ: UTIW)
10.72 USD  +0.09 (+0.85%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 24, 2014 10.67 10.76 10.47 10.72 486,702 +0.09(+0.85%)
Oct 23, 2014 10.51 10.81 10.42 10.63 995,542 +0.23(+2.21%)
Oct 22, 2014 10.89 10.35 10.40 887,297 -0.38(-3.53%)
Oct 21, 2014 10.38 10.81 10.38 10.78 629,379 +0.45(+4.36%)
Oct 20, 2014 10.46 10.46 10.27 10.33 752,153 -0.21(-1.99%)
Oct 17, 2014 10.46 10.54 1,062,360 -0.10(-0.94%)
Oct 16, 2014 10.44 10.86 10.21 10.64 1,054,377 +0.02(+0.19%)
Oct 15, 2014 10.19 10.64 10.08 10.62 782,941 +0.24(+2.31%)
Oct 14, 2014 10.17 10.55 10.17 10.38 891,375 +0.33(+3.28%)
Oct 13, 2014 10.16 10.28 9.970 10.05 858,892 -0.08(-0.79%)
Oct 10, 2014 10.28 10.36 9.990 10.13 1,239,375 -0.20(-1.94%)
Oct 09, 2014 10.63 10.73 10.39 10.33 932,947 -0.34(-3.19%)
Oct 08, 2014 10.65 10.72 10.21 10.67 1,146,089 +0.03(+0.28%)
Oct 07, 2014 10.71 10.78 10.53 10.64 976,531 -0.20(-1.85%)
Oct 06, 2014 11.02 11.24 10.84 10.84 1,158,892 -0.15(-1.36%)
Oct 03, 2014 10.85 11.00 10.72 10.99 902,038 +0.26(+2.42%)
Oct 02, 2014 10.27 10.77 10.22 10.73 1,025,638 +0.46(+4.53%)
Oct 01, 2014 10.59 10.69 10.26 10.27 1,465,021 -0.37(-3.43%)
Sep 30, 2014 11.01 11.01 10.61 10.63 1,345,954 -0.37(-3.36%)
Sep 29, 2014 10.47 11.13 10.46 11.00 1,295,144 +0.39(+3.68%)
Sep 26, 2014 10.49 10.71 10.40 10.61 969,567 +0.13(+1.24%)
Sep 25, 2014 10.69 10.74 10.40 10.48 1,009,652 -0.25(-2.33%)
Sep 24, 2014 10.78 10.78 10.56 10.73 684,200 -0.02(-0.19%)
Sep 23, 2014 10.82 10.98 10.75 10.75 780,067 -0.14(-1.29%)
Sep 22, 2014 11.12 11.21 10.84 10.89 938,137 -0.26(-2.33%)
Sep 19, 2014 11.56 11.56 11.13 11.15 2,038,043 -0.30(-2.62%)
Sep 18, 2014 11.36 11.56 11.29 11.45 1,102,492 +0.14(+1.24%)
Sep 17, 2014 11.32 11.53 11.26 11.31 1,025,713 +0.06(+0.53%)
Sep 16, 2014 11.28 11.32 11.20 11.25 620,971 -0.02(-0.18%)
Sep 15, 2014 11.32 11.41 11.15 11.27 958,458 -0.07(-0.62%)
Sep 12, 2014 11.35 11.44 11.25 11.34 941,315 -0.03(-0.26%)
Sep 11, 2014 11.26 11.45 11.16 11.37 1,066,939 +0.07(+0.62%)
Sep 10, 2014 11.22 11.63 11.13 11.30 2,949,589 +0.12(+1.07%)
Sep 09, 2014 11.45 11.45 10.95 11.18 2,968,330 -0.33(-2.87%)
Sep 08, 2014 11.19 11.71 11.15 11.51 2,048,163 +0.47(+4.26%)
Sep 05, 2014 10.45 11.14 10.45 11.04 3,573,421 +0.51(+4.84%)
Sep 04, 2014 9.550 10.68 9.300 10.53 4,387,632 +1.46(+16.10%)
Sep 03, 2014 9.110 9.235 9.020 9.070 1,345,863 -0.02(-0.22%)
Sep 02, 2014 9.260 9.440 9.040 9.090 2,961,871 -0.09(-0.98%)
Aug 29, 2014 9.180 9.180 9.180 0 +0.00(+0.00%)
Aug 28, 2014 9.170 9.170 9.100 9.180 769,627 -0.03(-0.33%)
Aug 27, 2014 9.500 9.680 9.180 9.210 2,155,742 -0.30(-3.15%)
Aug 26, 2014 9.430 9.552 9.430 9.510 699,289 +0.05(+0.53%)
Aug 25, 2014 9.290 9.510 9.231 9.460 769,042 +0.21(+2.27%)
Aug 22, 2014 9.450 9.450 9.005 9.250 4,165,095 -0.25(-2.63%)
Aug 21, 2014 9.690 9.710 9.470 9.500 659,058 -0.18(-1.86%)
Aug 20, 2014 9.760 9.810 9.640 9.680 299,313 -0.13(-1.33%)
Aug 19, 2014 9.880 10.04 9.770 9.810 639,386 -0.05(-0.51%)
Aug 18, 2014 9.490 9.870 9.490 9.860 521,515 +0.45(+4.78%)
Aug 15, 2014 9.730 9.730 9.300 9.410 428,509 -0.22(-2.28%)
Aug 14, 2014 9.430 9.695 9.430 9.630 707,899 +0.19(+2.01%)
Aug 13, 2014 9.590 9.660 9.430 9.440 194,546 -0.15(-1.56%)
Aug 12, 2014 9.710 9.780 9.540 9.590 479,179 -0.10(-1.03%)
Aug 11, 2014 9.600 9.800 9.550 9.690 633,010 +0.13(+1.41%)
Aug 08, 2014 9.490 9.500 9.420 9.555 455,485 +0.12(+1.22%)
Aug 07, 2014 9.440 9.510 9.280 9.440 512,373 +0.02(+0.21%)
Aug 06, 2014 9.400 9.520 9.330 9.420 772,137 +0.00(+0.00%)
Aug 05, 2014 9.410 9.610 9.380 9.420 603,111 -0.06(-0.63%)
Aug 04, 2014 9.530 9.590 9.400 9.480 671,124 -0.01(-0.11%)
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