UTI Worldwide, Inc. (NQ: UTIW)
9.700 USD  +0.230 (+2.43%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2014 9.530 9.750 9.460 9.700 1,505,355 +0.23(+2.43%)
Jul 29, 2014 9.720 9.740 9.440 9.470 1,166,584 -0.26(-2.67%)
Jul 28, 2014 9.960 10.04 9.560 9.730 1,270,760 -0.25(-2.51%)
Jul 25, 2014 10.21 10.30 9.910 9.980 1,540,334 -0.33(-3.20%)
Jul 24, 2014 10.34 10.38 10.22 10.31 536,268 +0.03(+0.29%)
Jul 23, 2014 10.21 10.40 10.21 10.28 564,615 +0.08(+0.78%)
Jul 22, 2014 10.05 10.30 10.00 10.20 594,829 +0.19(+1.90%)
Jul 21, 2014 10.09 10.13 9.860 10.01 681,200 -0.11(-1.09%)
Jul 18, 2014 10.08 10.18 9.950 10.12 757,344 +0.01(+0.10%)
Jul 17, 2014 10.10 10.23 9.970 10.11 1,034,699 -0.02(-0.20%)
Jul 16, 2014 9.880 10.16 9.830 10.13 788,388 +0.32(+3.26%)
Jul 15, 2014 9.780 9.950 9.690 9.810 1,310,138 -0.01(-0.10%)
Jul 14, 2014 9.840 9.880 9.700 9.820 765,094 +0.07(+0.72%)
Jul 11, 2014 9.630 9.820 9.500 9.750 981,338 +0.08(+0.83%)
Jul 10, 2014 9.810 9.900 9.600 9.670 899,102 -0.25(-2.52%)
Jul 09, 2014 10.05 10.07 9.810 9.920 680,333 -0.02(-0.20%)
Jul 08, 2014 10.20 10.28 9.910 9.940 707,256 -0.27(-2.64%)
Jul 07, 2014 10.39 10.42 10.16 10.21 1,005,511 -0.21(-2.02%)
Jul 03, 2014 10.42 10.42 10.42 0 +0.13(+1.26%)
Jul 02, 2014 10.31 10.40 10.25 10.29 1,835,995 -0.04(-0.39%)
Jul 01, 2014 10.35 10.55 10.29 10.33 1,377,354 -0.01(-0.10%)
Jun 30, 2014 10.12 10.36 9.970 10.34 1,565,391 +0.22(+2.17%)
Jun 27, 2014 9.950 10.18 9.870 10.12 3,654,494 +0.12(+1.20%)
Jun 26, 2014 10.05 10.09 9.910 10.00 1,235,051 -0.04(-0.40%)
Jun 25, 2014 9.860 10.16 9.860 10.04 1,165,821 +0.11(+1.11%)
Jun 24, 2014 10.17 10.17 9.920 9.930 1,215,920 -0.26(-2.55%)
Jun 23, 2014 9.720 10.22 9.570 10.19 2,152,533 +0.49(+5.05%)
Jun 20, 2014 9.700 9.760 9.560 9.700 1,988,418 +0.03(+0.31%)
Jun 19, 2014 9.720 9.740 9.500 9.670 1,146,086 +0.00(+0.00%)
Jun 18, 2014 9.630 9.670 9.450 9.670 1,133,101 +0.08(+0.83%)
Jun 17, 2014 9.630 9.800 9.560 9.590 953,439 -0.09(-0.93%)
Jun 16, 2014 9.740 9.830 9.600 9.680 979,640 -0.09(-0.92%)
Jun 13, 2014 9.990 9.990 9.735 9.770 733,282 -0.22(-2.20%)
Jun 12, 2014 10.14 10.15 9.930 9.990 1,283,728 -0.15(-1.48%)
Jun 11, 2014 10.01 10.28 9.980 10.14 1,110,183 +0.06(+0.60%)
Jun 10, 2014 9.960 10.10 9.895 10.08 1,414,640 +0.45(+4.67%)
Jun 06, 2014 9.700 9.700 9.380 9.630 3,454,039 -0.07(-0.72%)
Jun 05, 2014 10.05 10.34 9.510 9.700 5,656,718 -0.58(-5.64%)
Jun 04, 2014 9.710 10.31 9.710 10.28 2,078,949 +0.48(+4.90%)
Jun 03, 2014 9.600 9.850 9.600 9.800 1,170,933 +0.16(+1.66%)
Jun 02, 2014 9.840 9.840 9.480 9.640 946,701 -0.11(-1.13%)
May 30, 2014 9.900 9.980 9.700 9.750 1,076,855 -0.13(-1.32%)
May 29, 2014 9.820 9.970 9.800 9.880 1,025,551 +0.05(+0.51%)
May 28, 2014 9.640 10.11 9.510 9.830 12,747,108 +0.18(+1.87%)
May 27, 2014 9.530 9.740 9.460 9.650 1,200,026 +0.14(+1.47%)
May 23, 2014 9.510 9.510 9.510 0 -0.01(-0.05%)
May 22, 2014 9.250 9.520 9.250 9.515 378,030 +0.27(+2.86%)
May 21, 2014 9.330 9.410 9.190 9.250 832,275 -0.03(-0.32%)
May 20, 2014 9.500 9.520 9.190 9.280 946,891 -0.22(-2.32%)
May 19, 2014 9.490 9.690 9.450 9.500 464,158 +0.01(+0.05%)
May 16, 2014 9.220 9.610 9.180 9.495 1,579,236 +0.29(+3.21%)
May 15, 2014 9.110 9.270 9.020 9.200 1,043,869 +0.01(+0.11%)
May 14, 2014 9.300 9.320 9.110 9.190 1,110,387 -0.12(-1.29%)
May 13, 2014 9.510 9.590 9.230 9.310 714,598 -0.23(-2.41%)
May 12, 2014 9.300 9.590 9.300 9.540 887,270 +0.33(+3.58%)
May 09, 2014 9.040 9.290 9.040 9.210 773,498 +0.02(+0.22%)
May 08, 2014 9.210 9.410 9.170 9.190 801,803 +0.00(+0.00%)
May 07, 2014 9.230 9.290 9.000 9.190 1,377,610 -0.03(-0.27%)
May 06, 2014 9.310 9.410 9.170 9.215 1,984,633 -0.13(-1.44%)
May 05, 2014 9.660 9.700 9.340 9.350 1,493,505 -0.35(-3.61%)
May 02, 2014 9.730 9.850 9.670 9.700 924,258 -0.03(-0.31%)
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