UTIW

UTi Worldwide Inc. Historical Stock Prices

$8.4
*  
0.08
0.96%
Get UTIW Alerts
*Delayed - data as of Aug. 4, 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 04-MAY-2015 TO 04-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.34  8.45  8.32  8.40 1,053,953
08/04/2015 8.34 8.45 8.32 8.4 1,053,890
08/03/2015 8.4 8.485 8.27 8.32 845,583
07/31/2015 8.37 8.52 8.35 8.4 1,733,936
07/30/2015 8.45 8.64 8.298 8.34 1,112,685
07/29/2015 8.2 8.75 8.2 8.5 1,199,323
07/28/2015 8.2 8.21 8.06 8.19 1,994,910
07/27/2015 8.2 8.29 8.11 8.17 929,831
07/24/2015 8.44 8.53 8.245 8.25 488,224
07/23/2015 8.65 8.71 8.47 8.47 735,149
07/22/2015 8.69 8.75 8.6 8.61 363,474
07/21/2015 8.57 8.785 8.57 8.73 971,832
07/20/2015 8.84 8.87 8.59 8.6 930,175
07/17/2015 8.88 9 8.79 8.82 626,106
07/16/2015 8.96 9 8.83 8.84 492,817
07/15/2015 9.19 9.19 8.9 8.9 724,917
07/14/2015 9.32 9.32 9.17 9.18 697,448
07/13/2015 9.1 9.45 9.055 9.3 1,082,129
07/10/2015 9.08 9.16 8.99 9.05 761,416
07/09/2015 9 9.11 8.84 8.99 1,158,006
07/08/2015 9.14 9.22 8.875 8.9 924,662
07/07/2015 9.27 9.29 9.05 9.24 1,126,277
07/06/2015 9.33 9.5 9.14 9.24 1,231,631
07/02/2015 9.58 9.6 9.34 9.39 872,230
07/01/2015 10.06 10.08 9.535 9.55 1,255,248
06/30/2015 9.53 10.17 9.52 9.99 1,207,588
06/29/2015 9.73 9.8 9.44 9.48 1,668,310
06/26/2015 9.99 10.13 9.78 9.82 1,203,799
06/25/2015 9.91 10.06 9.77 9.98 683,231
06/24/2015 10.22 10.25 9.81 9.86 768,286
06/23/2015 10.22 10.3 10.2 10.22 619,090
06/22/2015 10.27 10.31 10.12 10.24 611,522
06/19/2015 10.35 10.35 10.14 10.22 1,340,035
06/18/2015 9.89 10.38 9.89 10.32 696,782
06/17/2015 9.82 9.93 9.73 9.87 843,150
06/16/2015 10.08 10.08 9.78 9.86 937,916
06/15/2015 9.85 10.18 9.69 10.085 785,614
06/12/2015 10 10 9.78 9.9 1,015,581
06/11/2015 10.05 10.2 10 10.03 817,120
06/10/2015 10.06 10.2 10.03 10.06 754,283
06/09/2015 10.13 10.228 9.99 10.04 960,151
06/08/2015 10.31 10.34 10.05 10.16 888,913
06/05/2015 9.97 10.71 9.77 10.38 2,384,054
06/04/2015 10.33 10.38 9.87 9.98 1,021,367
06/03/2015 9.75 10.34 9.75 10.32 952,092
06/02/2015 9.84 10.05 9.7 9.72 928,342
06/01/2015 9.69 9.89 9.6 9.89 1,187,375
05/29/2015 9.65 9.79 9.59 9.62 2,991,281
05/28/2015 9.66 9.7 9.595 9.66 735,764
05/27/2015 9.5 9.74 9.47 9.65 960,631
05/26/2015 9.62 9.63 9.45 9.49 891,977
05/22/2015 9.68 9.78 9.57 9.6 427,178
05/21/2015 9.59 9.78 9.53 9.67 1,192,968
05/20/2015 9.61 9.705 9.52 9.6 484,620
05/19/2015 9.68 9.72 9.59 9.61 355,891
05/18/2015 9.6 9.705 9.47 9.67 921,325
05/15/2015 9.72 9.81 9.54 9.61 1,064,408
05/14/2015 9.56 9.715 9.56 9.7 825,825
05/13/2015 9.37 9.52 9.35 9.51 1,893,286
05/12/2015 9.41 9.49 9.27 9.36 639,331
05/11/2015 9.42 9.54 9.385 9.41 428,796
05/08/2015 9.5 9.66 9.41 9.44 529,956
05/07/2015 9.43 9.54 9.395 9.43 873,500
05/06/2015 9.2 9.48 9.17 9.47 1,474,038
05/05/2015 9.16 9.25 9.05 9.14 2,041,215
05/04/2015 8.91 9.27 8.91 9.16 1,327,542
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?