UTIW

UTi Worldwide Inc. Historical Stock Prices

$11.15
*  
0.30
2.62%
Get UTIW Alerts
*Delayed - data as of Sep. 19, 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: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  11.56  11.56  11.13  11.15 2,037,643
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
12/24/2013 17.38 17.62 17.37 17.49 279,550
12/23/2013 17.3 17.45 17.14 17.38 482,936
12/20/2013 16.88 17.315 16.66 17.22 982,525
12/19/2013 16.82 16.94 16.7 16.8 418,976
12/18/2013 16.69 16.88 16.47 16.87 403,074
12/17/2013 16.48 16.73 16.26 16.63 552,022
12/16/2013 16.28 16.56 16.25 16.46 1,496,125
12/13/2013 16.21 16.44 16.14 16.24 942,540
12/12/2013 16.15 16.33 15.86 16.14 722,970
12/11/2013 16.5 16.54 16.08 16.14 549,162
12/10/2013 16.73 16.84 16.36 16.45 638,210
12/09/2013 16.95 17.17 16.69 16.75 655,111
12/06/2013 16.73 17.32 16.73 16.89 805,942
12/05/2013 15.65 17.684 15.65 16.52 2,138,180
12/04/2013 15.42 15.76 15.41 15.56 634,642
12/03/2013 15.56 15.88 15.41 15.54 691,172
12/02/2013 15.76 15.87 15.54 15.63 494,161
11/29/2013 15.95 15.96 15.79 15.81 165,753
11/27/2013 15.88 15.95 15.79 15.86 199,204
11/26/2013 15.7 15.89 15.61 15.82 296,542
11/25/2013 15.73 15.82 15.57 15.66 216,279
11/22/2013 15.68 15.7 15.39 15.67 301,053
11/21/2013 15.34 15.76 15.26 15.64 392,724
11/20/2013 15.85 15.85 15.22 15.25 393,860
11/19/2013 15.58 15.88 15.45 15.5 553,480
11/18/2013 15.33 15.67 15.29 15.52 639,113
11/15/2013 15.3 15.605 15.2 15.26 572,096
11/14/2013 15.28 15.36 15.18 15.25 421,040
11/13/2013 15.27 15.34 15.195 15.3 372,227
11/12/2013 15.32 15.49 15.11 15.42 275,559
11/11/2013 15.28 15.41 15.06 15.38 320,178
11/08/2013 15.05 15.4 15.04 15.33 344,928
11/07/2013 15.52 15.52 15.05 15.05 390,325
11/06/2013 15.61 15.81 15.36 15.43 465,703
11/05/2013 15.69 15.76 15.47 15.57 587,959
11/04/2013 15.19 15.84 15.17 15.79 583,636
11/01/2013 15.2 15.33 15 15.18 631,872
10/31/2013 15.69 15.69 15.19 15.195 630,233
10/30/2013 16.15 16.18 15.67 15.73 399,969
10/29/2013 15.84 16.1 15.81 16.1 506,273
10/28/2013 15.68 15.87 15.61 15.78 474,567
10/25/2013 15.64 15.66 15.3 15.63 554,424
10/24/2013 15.34 15.57 15.11 15.525 403,653
10/23/2013 15.02 15.1 14.96 15.06 472,300
10/22/2013 15.19 15.39 15.06 15.1 572,962
10/21/2013 15.15 15.25 15.09 15.14 478,290
10/18/2013 14.99 15.15 14.87 15.14 609,295
10/17/2013 14.92 14.94 14.71 14.895 450,826
10/16/2013 14.95 15.03 14.9 15.02 460,516
10/15/2013 14.92 14.98 14.74 14.86 456,920
10/14/2013 14.83 14.98 14.83 14.96 454,862
10/11/2013 14.82 14.99 14.65 14.95 552,040
10/10/2013 14.78 14.98 14.78 14.88 650,673
10/09/2013 14.74 14.83 14.56 14.63 522,744
10/08/2013 14.93 15.05 14.605 14.68 605,661
10/07/2013 14.77 15.04 14.7 14.9 423,838
10/04/2013 14.84 15.06 14.78 14.94 457,849
10/03/2013 15.05 15.125 14.78 14.82 721,198
10/02/2013 14.89 15.15 14.77 15.05 671,906
10/01/2013 15.13 15.39 15.01 15.04 1,205,457
09/30/2013 14.94 15.25 14.664 15.11 943,030
09/27/2013 15.27 15.28 15.09 15.15 553,223
09/26/2013 15.19 15.32 15.07 15.27 456,568
09/25/2013 15.34 15.48 15.12 15.13 545,466
09/24/2013 15.17 15.45 15.12 15.36 651,513
09/23/2013 15.04 15.3 14.92 15.185 629,587
09/20/2013 15.05 15.31 15.05 15.1 2,908,006
09/19/2013 15.25 15.33 15.03 15.035 562,100
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?