UTIW

Historical Stock Prices

$11.88
*  
0.04
0.34%
Get UTIW Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
12/01/2014 11.81 11.84 11.43 11.44 972,695
11/28/2014 11.81 12.02 11.73 11.8 291,182
11/26/2014 11.73 11.87 11.67 11.76 496,773
11/25/2014 11.7 12.068 11.67 11.76 1,068,914
11/24/2014 11.47 11.69 11.35 11.67 734,211
11/21/2014 11.16 11.5 11.1 11.47 827,766
11/20/2014 10.84 11.06 10.76 11 633,104
11/19/2014 11 11 10.555 10.88 824,169
11/18/2014 10.89 11.02 10.82 10.87 573,942
11/17/2014 10.96 11.06 10.66 10.88 692,874
11/14/2014 11.03 11.14 10.955 10.98 436,540
11/13/2014 11.08 11.11 10.94 11.05 689,119
11/12/2014 10.97 11.16 10.97 11.08 504,850
11/11/2014 11.09 11.13 10.91 11.04 695,126
11/10/2014 11.16 11.21 10.9 11.06 596,432
11/07/2014 11.09 11.33 11.01 11.18 764,368
11/06/2014 11.07 11.22 10.995 11.12 791,609
11/05/2014 11.4 11.42 10.99 11.02 642,301
11/04/2014 11.2 11.645 11.13 11.31 1,092,840
11/03/2014 10.94 11.235 10.84 11.2 1,089,389
10/31/2014 11.1 11.26 10.8 10.93 916,470
10/30/2014 10.88 10.91 10.75 10.82 846,142
10/29/2014 11.19 11.29 10.75 10.9 1,604,762
10/28/2014 10.82 11.14 10.77 11.13 567,124
10/27/2014 10.63 10.78 10.5 10.75 443,631
10/24/2014 10.67 10.76 10.47 10.72 486,702
10/23/2014 10.51 10.815 10.36 10.63 995,542
10/22/2014 10.77 10.89 10.35 10.4 887,297
10/21/2014 10.38 10.81 10.38 10.78 629,379
10/20/2014 10.46 10.68 10.27 10.33 752,153
10/17/2014 10.79 10.79 10.46 10.54 1,062,360
10/16/2014 10.44 10.89 10.21 10.64 1,054,135
10/15/2014 10.19 10.64 10.08 10.62 782,941
10/14/2014 10.17 10.55 10.17 10.38 891,375
10/13/2014 10.16 10.28 9.97 10.05 858,892
10/10/2014 10.28 10.36 9.99 10.13 1,239,375
10/09/2014 10.63 10.73 10.27 10.33 932,947
10/08/2014 10.65 10.718 10.21 10.67 1,146,089
10/07/2014 10.71 10.78 10.53 10.64 976,531
10/06/2014 11.02 11.24 10.84 10.84 1,158,892
10/03/2014 10.85 11 10.72 10.99 902,038
10/02/2014 10.27 10.765 10.22 10.73 1,025,638
10/01/2014 10.59 10.69 10.255 10.265 1,465,021
09/30/2014 11.01 11.01 10.61 10.63 1,345,954
09/29/2014 10.47 11.13 10.46 11 1,295,144
09/26/2014 10.49 10.71 10.4 10.61 969,567
09/25/2014 10.69 10.74 10.4 10.48 1,009,452
09/24/2014 10.78 10.78 10.56 10.73 684,200
09/23/2014 10.82 10.98 10.74 10.75 780,067
09/22/2014 11.12 11.21 10.84 10.89 938,137
09/19/2014 11.56 11.56 11.13 11.15 2,038,043
09/18/2014 11.36 11.56 11.295 11.45 1,102,492
09/17/2014 11.32 11.53 11.26 11.31 1,025,713
09/16/2014 11.28 11.34 11.2 11.25 620,971
09/15/2014 11.32 11.41 11.15 11.27 958,458
09/12/2014 11.35 11.437 11.25 11.34 941,315
09/11/2014 11.26 11.45 11.16 11.37 1,066,939
09/10/2014 11.22 11.63 11.13 11.3 2,949,589
09/09/2014 11.45 11.45 10.95 11.18 2,968,330
09/08/2014 11.19 11.705 11.15 11.51 2,048,163
09/05/2014 10.45 11.14 10.45 11.04 3,573,421
09/04/2014 9.55 10.68 9.3 10.53 4,387,632
09/03/2014 9.11 9.235 9.02 9.07 1,345,863
09/02/2014 9.26 9.44 9.04 9.09 2,961,871
08/29/2014 9.19 9.262 9.16 9.18 597,222
08/28/2014 9.17 9.25 9.1 9.18 769,627
08/27/2014 9.5 9.68 9.18 9.21 2,155,742
08/26/2014 9.43 9.552 9.35 9.51 699,289
08/25/2014 9.29 9.51 9.231 9.46 769,042
08/22/2014 9.45 9.45 9 9.25 4,165,095
08/21/2014 9.69 9.71 9.47 9.5 659,058
08/20/2014 9.76 9.81 9.64 9.68 299,313
08/19/2014 9.88 10.035 9.77 9.81 639,386
08/18/2014 9.49 9.87 9.44 9.86 521,515
08/15/2014 9.73 9.77 9.3 9.41 428,509
08/14/2014 9.43 9.695 9.39 9.63 707,899
08/13/2014 9.59 9.66 9.43 9.44 194,546
08/12/2014 9.71 9.78 9.54 9.59 479,179
08/11/2014 9.6 9.8 9.55 9.69 633,010
08/08/2014 9.49 9.57 9.42 9.555 455,485
08/07/2014 9.44 9.51 9.28 9.44 512,373
08/06/2014 9.4 9.52 9.33 9.42 772,137
08/05/2014 9.41 9.61 9.38 9.42 603,111
08/04/2014 9.53 9.59 9.4 9.48 674,867
08/01/2014 9.5 9.6 9.41 9.49 891,004
07/31/2014 9.57 9.79 9.45 9.46 923,260
07/30/2014 9.53 9.75 9.46 9.7 1,505,355
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
04/28/2014 9.91 9.99 9.76 9.91 1,798,592
04/25/2014 10 10.06 9.68 9.89 1,711,580
04/24/2014 10.08 10.17 9.99 10.01 1,244,150
04/23/2014 10.22 10.27 10.02 10.05 1,463,420
04/22/2014 10.39 10.4 10.22 10.26 1,438,063
04/21/2014 10.34 10.46 10.28 10.36 966,234
04/17/2014 10.03 10.42 9.99 10.39 1,034,304
04/16/2014 10.05 10.16 9.92 10.04 1,774,860
04/15/2014 10.19 10.19 9.91 10.02 2,336,556
04/14/2014 10.65 10.65 10.08 10.2 1,779,899
04/11/2014 10.4 10.65 10.37 10.59 1,448,713
04/10/2014 10.93 10.98 10.49 10.52 906,383
04/09/2014 10.51 11.005 10.44 10.94 1,277,018
04/08/2014 10.82 10.95 10.5 10.51 1,500,652
04/07/2014 10.86 11.06 10.79 10.87 1,581,584
04/04/2014 11.07 11.18 10.81 10.94 1,292,996
04/03/2014 11.05 11.5 10.975 11 834,330
04/02/2014 11.05 11.25 10.92 11.05 1,317,393
04/01/2014 10.6 11.2 10.4301 11.07 3,263,778
03/31/2014 11.19 11.42 9.94 10.59 5,758,825
03/28/2014 11.12 11.35 11.06 11.26 790,764
03/27/2014 11.11 11.33 11.02 11.12 743,243
03/26/2014 11.63 11.63 11.09 11.1 1,548,584
03/25/2014 11.53 11.6399 11.34 11.55 1,205,707
03/24/2014 11.88 11.96 11.37 11.49 984,744
03/21/2014 11.69 12.05 11.66 11.88 1,787,699
03/20/2014 11.41 11.62 11.28 11.6 587,706
03/19/2014 11.48 11.645 11.38 11.42 1,350,828
03/18/2014 11.5 11.641 11.43 11.5 787,419
03/17/2014 11.57 11.74 11.495 11.5 1,014,947
03/14/2014 11.66 11.81 11.5 11.55 1,410,185
03/13/2014 11.87 12.12 11.65 11.72 2,189,283
03/12/2014 11.36 11.9 11.315 11.87 2,427,344
03/11/2014 11.4 11.6 11.19 11.44 2,143,431
03/10/2014 10.86 11.44 10.72 11.42 2,570,998
03/07/2014 11.11 11.23 10.97 10.99 1,036,254
03/06/2014 10.91 11.17 10.8106 11.08 1,723,252
03/05/2014 10.63 10.95 10.425 10.92 1,489,651
03/04/2014 9.88 11 9.7 10.71 4,605,286
03/03/2014 9.79 9.88 9.34 9.76 5,578,269
02/28/2014 10.73 10.83 9.76 9.84 6,138,802
02/27/2014 10.68 10.84 10.6 10.76 6,766,367
02/26/2014 12.07 12.5 10.72 10.74 10,739,730
02/25/2014 15.48 15.53 15.085 15.26 471,021
02/24/2014 15.88 16.51 15.47 15.49 568,448
02/21/2014 15.5 15.63 15.39 15.4 300,637
02/20/2014 15.25 15.44 14.98 15.42 435,326
02/19/2014 15.59 15.89 15.27 15.28 285,497
02/18/2014 15.74 15.79 15.58 15.68 225,102
02/14/2014 15.59 15.75 15.41 15.74 145,377
02/13/2014 15.48 15.64 15.37 15.58 239,935
02/12/2014 15.84 17.12 15.52 15.63 253,690
02/11/2014 15.27 15.85 15.27 15.81 493,216
02/10/2014 15.38 15.66 15.17 15.3 250,507
02/07/2014 15.23 15.61 15.03 15.41 370,554
02/06/2014 15.07 15.27 14.87 15.21 347,613
02/05/2014 15 15.54 14.81 15.03 405,868
02/04/2014 15.22 15.255 14.87 15.15 683,326
02/03/2014 15.64 15.85 14.96 15.11 1,036,694
01/31/2014 15.63 16.18 15.53 15.66 331,257
01/30/2014 15.83 16.3 15.5283 15.97 278,996
01/29/2014 15.91 16.23 15.67 15.69 404,443
01/28/2014 16.25 16.27 15.81 16.07 430,776
01/27/2014 16.42 16.55 16.15 16.28 329,992
01/24/2014 17.04 17.14 16.37 16.4 397,353
01/23/2014 17.46 17.46 17.11 17.24 296,829
01/22/2014 17.43 17.57 17.38 17.57 192,066
01/21/2014 17.37 17.56 17.14 17.38 182,570
01/17/2014 17.19 17.31 17.09 17.2 198,406
01/16/2014 17.27 17.36 17.03 17.27 264,130
01/15/2014 17.32 17.44 17.16 17.33 351,783
01/14/2014 17.21 17.41 16.89 17.33 220,645
01/13/2014 17.28 17.56 17.01 17.12 216,192
01/10/2014 17.2 17.39 16.93 17.39 272,227
01/09/2014 17.2 17.35 16.91 17.17 312,295
01/08/2014 17.37 17.44 17 17.13 287,806
01/07/2014 17.32 17.54 17 17.44 296,535
01/06/2014 17.43 17.58 17.07 17.21 394,441
01/03/2014 17.43 17.56 17.13 17.3 382,024
01/02/2014 17.55 17.55 17.21 17.41 324,611
12/31/2013 17.5 17.7 17.49 17.56 288,585
12/30/2013 17.55 17.62 17.42 17.52 276,777
12/27/2013 17.57 17.671 17.49 17.61 178,135
12/26/2013 17.52 17.6 17.43 17.54 266,679
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?