UTIW

UTi Worldwide Inc. Historical Stock Prices

$12.99
*  
0.09
0.69%
Get UTIW Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading UTIW now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    UTIW Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  13.10  13.46  12.99  12.99 1,417,564
03/02/2015 13.1 13.46 12.99 12.99 1,417,564
02/27/2015 12.9 13.29 12.878 13.08 908,278
02/26/2015 12.75 12.94 12.64 12.93 615,155
02/25/2015 12.54 12.91 12.52 12.75 572,114
02/24/2015 12.49 12.7 12.38 12.57 674,816
02/23/2015 12.44 12.5 12.38 12.49 382,837
02/20/2015 12.51 12.57 12.34 12.48 480,355
02/19/2015 12.33 12.69 12.33 12.5 694,064
02/18/2015 12.1 12.39 12.03 12.39 425,498
02/17/2015 12.12 12.39 12.08 12.1 263,769
02/13/2015 11.89 12.115 11.85 12.1 459,252
02/12/2015 11.69 11.97 11.69 11.85 349,260
02/11/2015 11.81 11.99 11.78 11.83 570,283
02/10/2015 12.15 12.15 11.83 11.84 959,226
02/09/2015 12.11 12.24 12.04 12.07 539,800
02/06/2015 12.12 12.35 12.04 12.21 426,528
02/05/2015 12.02 12.18 11.91 12.1 470,996
02/04/2015 12.01 12.08 11.78 11.94 509,784
02/03/2015 12.02 12.33 11.875 12.07 508,946
02/02/2015 11.89 12 11.68 11.99 576,205
01/30/2015 11.97 12.14 11.82 11.87 803,110
01/29/2015 11.6 12.015 11.43 11.94 761,534
01/28/2015 11.61 11.7 11.35 11.61 842,396
01/27/2015 11.44 11.54 11.3 11.47 359,035
01/26/2015 11.3 11.59 11.18 11.59 350,266
01/23/2015 11.6 11.6 11.16 11.32 679,853
01/22/2015 11.29 11.72 11.21 11.66 638,946
01/21/2015 11.32 11.44 11.09 11.23 693,237
01/20/2015 11.4 11.45 11.27 11.36 592,188
01/16/2015 11.58 11.605 11.19 11.41 985,268
01/15/2015 12.1 12.128 11.49 11.63 866,590
01/14/2015 11.85 12.23 11.8 12.03 545,120
01/13/2015 11.96 12.3 11.79 12.05 979,564
01/12/2015 11.93 12.08 11.8101 11.85 735,498
01/09/2015 11.82 11.95 11.72 11.92 467,459
01/08/2015 11.44 11.96 11.34 11.85 850,114
01/07/2015 11.41 11.412 11.13 11.34 592,777
01/06/2015 11.59 11.59 11.12 11.35 1,186,370
01/05/2015 12.08 12.11 11.49 11.55 1,185,822
01/02/2015 12.18 12.23 11.84 12.2 910,945
12/31/2014 12.02 12.34 11.96 12.07 541,383
12/30/2014 11.91 12.195 11.81 12.02 743,723
12/29/2014 11.92 11.99 11.72 11.95 468,549
12/26/2014 11.87 11.96 11.74 11.88 357,058
12/24/2014 11.86 12.04 11.69 11.84 546,932
12/23/2014 11.6 11.84 11.51 11.82 774,006
12/22/2014 11.5 11.6 11.3 11.57 828,809
12/19/2014 10.99 11.55 10.88 11.49 1,717,848
12/18/2014 10.88 11.11 10.82 11.01 1,192,866
12/17/2014 10.71 10.82 10.4 10.74 1,736,014
12/16/2014 10.78 10.95 10.66 10.74 1,130,962
12/15/2014 11.11 11.24 10.71 10.8 1,344,615
12/12/2014 11.21 11.3 10.99 11.07 1,190,006
12/11/2014 11.42 11.53 11.2501 11.4 1,407,260
12/10/2014 11.9 11.96 11.39 11.475 2,557,670
12/09/2014 11.45 11.94 10.9 11.77 3,317,925
12/08/2014 12.91 13.02 12.63 13 1,352,401
12/05/2014 12.89 13.5 12.7001 12.96 1,132,165
12/04/2014 12.27 12.89 12.17 12.87 3,214,798
12/03/2014 11.53 14.75 11.48 13.88 5,444,678
12/02/2014 11.52 11.73 11.46 11.54 706,306
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.

Research Brokers before you trade

Want to trade FX?