Home > Quotes > UTIW > Historical Prices
UTIW

UTi Worldwide Inc. Historical Stock Prices

$15.62
*  
0.17
  negative  
1.08%
Get UTIW Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  15.69  15.73  15.53  15.62 182,795
05/23/2013 15.6 15.79 15.47 15.79 437,073
05/22/2013 16.23 16.25 15.57 15.75 906,042
05/21/2013 16.18 16.25 16.1 16.25 293,177
05/20/2013 16.01 16.29 16.01 16.16 319,390
05/17/2013 16.04 16.06 15.79 16.06 552,047
05/16/2013 15.97 16.06 15.73 15.98 518,202
05/15/2013 15.77 16.02 15.68 15.96 417,487
05/14/2013 15.54 15.8 15.54 15.8 314,059
05/13/2013 15.65 15.74 15.48 15.56 211,768
05/10/2013 15.68 15.77 15.43 15.64 304,708
05/09/2013 15.99 16.25 15.59 15.64 470,226
05/08/2013 15.98 16.12 15.95 16.12 720,703
05/07/2013 15.72 16.14 15.69 16.09 563,967
05/06/2013 15.39 15.75 15.35 15.66 398,545
05/03/2013 15.1 15.54 15.1 15.38 463,782
05/02/2013 14.29 15.01 14.22 14.94 669,269
05/01/2013 14.67 14.71 14.13 14.19 661,361
04/30/2013 14.52 14.7 14.38 14.69 389,881
04/29/2013 14.66 14.68 14.44 14.51 488,691
04/26/2013 14.55 14.6 14.28 14.6 456,057
04/25/2013 14.15 14.55 14.04 14.54 566,533
04/24/2013 14 14.14 13.95 14.1 331,833
04/23/2013 13.94 14.1499 13.94 14.02 601,629
04/22/2013 13.95 14.04 13.78 13.86 751,956
04/19/2013 14.09 14.16 13.89 13.94 639,603
04/18/2013 14.15 14.5 13.98 14.11 792,737
04/17/2013 14.07 14.15 14 14.11 1,089,533
04/16/2013 14.1 14.255 14.01 14.17 496,989
04/15/2013 14.3 14.36 13.98 14.05 1,026,693
04/12/2013 14.66 14.7 14.4198 14.49 424,760
04/11/2013 14.51 14.8 14.34 14.68 752,912
04/10/2013 14.23 14.55 14.14 14.55 665,399
04/09/2013 14.19 14.26 14.07 14.18 333,198
04/08/2013 14.36 14.38 14.09 14.17 423,660
04/05/2013 14.35 14.45 14.1 14.39 568,909
04/04/2013 14.5 14.57 14.17 14.56 795,355
04/03/2013 14.05 14.62 13.9 14.52 1,912,895
04/02/2013 14.19 14.38 14 14.04 701,508
04/01/2013 14.48 14.48 14 14.2 1,360,977
03/28/2013 14.02 14.91 14 14.48 2,315,260
03/27/2013 14.62 14.78 14.34 14.76 563,298
03/26/2013 14.69 14.76 14.6 14.73 500,018
03/25/2013 14.77 14.91 14.53 14.67 493,165
03/22/2013 14.79 14.85 14.6 14.76 680,087
03/21/2013 15.02 15.04 14.66 14.735 688,612
03/20/2013 15.38 15.48 15.04 15.1 1,087,319
03/19/2013 15.79 15.9 15.36 15.44 603,746
03/18/2013 15.78 15.9 15.644 15.78 319,076
03/15/2013 15.92 16.05 15.81 15.96 911,608
03/14/2013 15.57 15.89 15.53 15.879 381,260
03/13/2013 15.51 15.59 15.38 15.56 480,717
03/12/2013 15.43 15.54 15.24 15.46 481,963
03/11/2013 15.4 15.46 15.21 15.44 429,190
03/08/2013 15.42 15.54 15.198 15.42 309,955
03/07/2013 15.53 15.56 15.29 15.34 454,424
03/06/2013 15.58 15.63 15.5 15.53 343,740
03/05/2013 15.32 15.6 15.29 15.53 455,585
03/04/2013 15.02 15.29 14.92 15.225 403,578
03/01/2013 15.05 15.255 14.985 15.04 823,161
02/28/2013 15.16 15.35 15.06 15.24 429,648
02/27/2013 14.88 15.34 14.88 15.2 599,447
02/26/2013 15.11 15.12 14.82 14.92 607,765
02/25/2013 15.25 15.34 15.01 15.02 490,004
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.