UTIW

UTi Worldwide Inc. Historical Stock Prices

$9.39
*  
0.16
1.68%
Get UTIW Alerts
*Delayed - data as of Jul. 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: 1 Year, From 03-JUL-2014 TO 03-JUL-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  9.58  9.60  9.34  9.39 871,594
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
05/01/2015 9.03 9.09 8.74 8.92 1,601,274
04/30/2015 8.95 9.075 8.82 9.03 1,754,661
04/29/2015 9.09 9.11 8.94 9.01 1,930,414
04/28/2015 9.07 9.178 8.95 9.12 896,070
04/27/2015 9.27 9.388 9.05 9.08 762,929
04/24/2015 9.45 9.458 9.23 9.27 801,618
04/23/2015 9.34 9.45 9.3 9.41 667,396
04/22/2015 9.36 9.4 9.185 9.39 826,430
04/21/2015 9.19 9.33 9.14 9.325 1,082,539
04/20/2015 9.23 9.31 9.16 9.17 533,274
04/17/2015 9.33 9.41 9.11 9.21 1,648,110
04/16/2015 9.41 9.51 9.3 9.41 1,318,559
04/15/2015 9.47 9.51 9.29 9.45 1,329,376
04/14/2015 9.38 9.41 9.165 9.41 1,972,639
04/13/2015 9.54 9.6 9.36 9.415 1,316,161
04/10/2015 9.96 10.03 9.54 9.57 2,100,257
04/09/2015 9.61 10.01 9.53 9.98 2,237,320
04/08/2015 9.43 9.63 9.395 9.61 2,506,540
04/07/2015 9.47 9.68 9.42 9.44 2,707,135
04/06/2015 9.56 9.66 9.29 9.445 3,817,404
04/02/2015 10 10.03 9.5 9.65 3,999,786
04/01/2015 10.24 10.47 9.97 9.98 8,191,558
03/31/2015 12.53 12.57 12.1 12.3 1,392,496
03/30/2015 12.61 12.86 12.37 12.54 1,068,048
03/27/2015 12.73 12.86 12.5 12.51 912,120
03/26/2015 12.84 12.93 12.66 12.7 734,408
03/25/2015 13.49 13.54 12.82 12.85 701,008
03/24/2015 13.53 13.61 13.28 13.46 1,547,879
03/23/2015 13.5 13.73 13.5 13.56 1,350,589
03/20/2015 13.73 13.7399 13.47 13.49 1,960,222
03/19/2015 13.32 13.72 13.32 13.63 834,075
03/18/2015 13.25 13.35 13.13 13.31 453,312
03/17/2015 13.18 13.365 13.07 13.31 937,056
03/16/2015 13.46 13.52 13.18 13.24 633,999
03/13/2015 13.33 13.65 13.24 13.38 906,670
03/12/2015 13.2 13.38 13.16 13.34 729,388
03/11/2015 13.25 13.39 13.03 13.09 1,198,585
03/10/2015 13.82 13.98 13.11 13.19 1,288,126
03/09/2015 14.12 14.1787 13.25 13.92 2,300,513
03/06/2015 12.64 12.85 12.59 12.59 694,038
03/05/2015 12.78 12.955 12.64 12.74 595,124
03/04/2015 13.21 13.255 12.78 12.78 854,181
03/03/2015 13.02 13.36 12.8 13.24 741,764
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
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
*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?