UTI Worldwide, Inc. (NQ: UTIW)
9.680 USD  -0.130 (-1.33%)
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 9.500 9.600 9.410 9.490 894,353 +0.03(+0.32%)
Jul 31, 2014 9.570 9.790 9.450 9.460 918,994 -0.24(-2.47%)
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%)
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