UTIW

UTi Worldwide Inc. Historical Stock Prices

$9.47
*  
0.26
2.67%
Get UTIW Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading UTIW now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  9.72  9.74  9.44  9.47 1,165,884
07/29/2014 9.72 9.74 9.44 9.47 1,166,584
07/28/2014 9.96 10.04 9.56 9.73 1,261,661
07/25/2014 10.21 10.3 9.91 9.98 1,540,334
07/24/2014 10.34 10.385 10.22 10.31 533,368
07/23/2014 10.21 10.4 10.21 10.28 564,615
07/22/2014 10.05 10.3 10 10.2 594,829
07/21/2014 10.09 10.13 9.86 10.01 681,200
07/18/2014 10.08 10.18 9.95 10.12 757,344
07/17/2014 10.1 10.235 9.97 10.11 1,034,699
07/16/2014 9.88 10.16 9.83 10.13 788,788
07/15/2014 9.78 9.95 9.69 9.81 1,310,138
07/14/2014 9.84 9.88 9.7 9.82 768,201
07/11/2014 9.63 9.82 9.5 9.75 981,338
07/10/2014 9.81 9.9 9.6 9.67 899,102
07/09/2014 10.05 10.07 9.81 9.92 680,333
07/08/2014 10.2 10.28 9.91 9.94 709,745
07/07/2014 10.39 10.424 10.16 10.21 1,012,914
07/03/2014 10.33 10.44 10.29 10.42 284,960
07/02/2014 10.31 10.4 10.25 10.29 1,837,861
07/01/2014 10.35 10.55 10.29 10.33 1,383,945
06/30/2014 10.12 10.36 9.97 10.34 1,567,682
06/27/2014 9.95 10.175 9.87 10.12 3,566,994
06/26/2014 10.05 10.09 9.91 10 1,235,051
06/25/2014 9.86 10.165 9.86 10.04 1,165,821
06/24/2014 10.17 10.17 9.92 9.93 1,221,964
06/23/2014 9.72 10.22 9.57 10.19 2,152,633
06/20/2014 9.7 9.76 9.56 9.7 1,606,029
06/19/2014 9.72 9.74 9.5 9.67 1,146,086
06/18/2014 9.63 9.67 9.45 9.67 1,133,101
06/17/2014 9.63 9.8 9.56 9.59 953,439
06/16/2014 9.74 9.83 9.6 9.68 979,640
06/13/2014 9.99 9.99 9.735 9.77 733,282
06/12/2014 10.14 10.15 9.93 9.99 1,286,444
06/11/2014 10.01 10.28 9.98 10.14 1,114,789
06/10/2014 9.96 10.1 9.895 10.08 1,417,208
06/09/2014 9.65 9.98 9.59 9.95 1,767,906
06/06/2014 9.7 9.7 9.38 9.63 3,453,539
06/05/2014 10.05 10.34 9.51 9.7 5,664,823
06/04/2014 9.71 10.31 9.71 10.28 2,078,949
06/03/2014 9.6 9.85 9.6 9.8 1,170,933
06/02/2014 9.84 9.85 9.48 9.64 947,913
05/30/2014 9.9 9.98 9.7 9.75 1,076,855
05/29/2014 9.82 9.97 9.8 9.88 1,025,551
05/28/2014 9.64 10.105 9.51 9.83 14,909,890
05/27/2014 9.53 9.74 9.46 9.65 1,200,026
05/23/2014 9.36 9.54 9.23 9.51 1,159,405
05/22/2014 9.25 9.54 9.25 9.5 755,399
05/21/2014 9.33 9.41 9.19 9.25 833,707
05/20/2014 9.5 9.52 9.19 9.28 958,404
05/19/2014 9.49 9.69 9.45 9.5 464,158
05/16/2014 9.22 9.61 9.18 9.495 1,579,236
05/15/2014 9.11 9.27 9.02 9.2 1,043,869
05/14/2014 9.3 9.32 9.11 9.19 1,112,759
05/13/2014 9.51 9.59 9.23 9.31 847,375
05/12/2014 9.3 9.59 9.3 9.54 890,849
05/09/2014 9.04 9.29 9.04 9.21 773,498
05/08/2014 9.21 9.41 9.17 9.19 802,954
05/07/2014 9.23 9.29 9 9.19 1,384,866
05/06/2014 9.31 9.41 9.17 9.215 1,984,633
05/05/2014 9.66 9.7 9.34 9.35 1,496,365
05/02/2014 9.73 9.85 9.67 9.7 924,258
05/01/2014 9.81 9.85 9.56 9.73 2,115,687
04/30/2014 9.81 9.85 9.72 9.79 1,312,982
04/29/2014 9.92 9.99 9.78 9.81 819,178
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?