Home > Quotes > UTIW > Historical Prices
UTIW

UTi Worldwide Inc. Historical Stock Prices

$15.79
*  
0.04
  negative  
0.25%
Get UTIW Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  15.60  15.79  15.47  15.79 437,073
05/22/2013 16.23 16.25 15.57 15.75 906,042
05/21/2013 16.18 16.25 16.1 16.25 293,177
05/20/2013 16.01 16.29 16.01 16.16 319,390
05/17/2013 16.04 16.06 15.79 16.06 552,047
05/16/2013 15.97 16.06 15.73 15.98 518,202
05/15/2013 15.77 16.02 15.68 15.96 417,487
05/14/2013 15.54 15.8 15.54 15.8 314,059
05/13/2013 15.65 15.74 15.48 15.56 211,768
05/10/2013 15.68 15.77 15.43 15.64 304,708
05/09/2013 15.99 16.25 15.59 15.64 470,226
05/08/2013 15.98 16.12 15.95 16.12 720,703
05/07/2013 15.72 16.14 15.69 16.09 563,967
05/06/2013 15.39 15.75 15.35 15.66 398,545
05/03/2013 15.1 15.54 15.1 15.38 463,782
05/02/2013 14.29 15.01 14.22 14.94 669,269
05/01/2013 14.67 14.71 14.13 14.19 661,361
04/30/2013 14.52 14.7 14.38 14.69 389,881
04/29/2013 14.66 14.68 14.44 14.51 488,691
04/26/2013 14.55 14.6 14.28 14.6 456,057
04/25/2013 14.15 14.55 14.04 14.54 566,533
04/24/2013 14 14.14 13.95 14.1 331,833
04/23/2013 13.94 14.1499 13.94 14.02 601,629
04/22/2013 13.95 14.04 13.78 13.86 751,956
04/19/2013 14.09 14.16 13.89 13.94 639,603
04/18/2013 14.15 14.5 13.98 14.11 792,737
04/17/2013 14.07 14.15 14 14.11 1,089,533
04/16/2013 14.1 14.255 14.01 14.17 496,989
04/15/2013 14.3 14.36 13.98 14.05 1,026,693
04/12/2013 14.66 14.7 14.4198 14.49 424,760
04/11/2013 14.51 14.8 14.34 14.68 752,912
04/10/2013 14.23 14.55 14.14 14.55 665,399
04/09/2013 14.19 14.26 14.07 14.18 333,198
04/08/2013 14.36 14.38 14.09 14.17 423,660
04/05/2013 14.35 14.45 14.1 14.39 568,909
04/04/2013 14.5 14.57 14.17 14.56 795,355
04/03/2013 14.05 14.62 13.9 14.52 1,912,895
04/02/2013 14.19 14.38 14 14.04 701,508
04/01/2013 14.48 14.48 14 14.2 1,360,977
03/28/2013 14.02 14.91 14 14.48 2,315,260
03/27/2013 14.62 14.78 14.34 14.76 563,298
03/26/2013 14.69 14.76 14.6 14.73 500,018
03/25/2013 14.77 14.91 14.53 14.67 493,165
03/22/2013 14.79 14.85 14.6 14.76 680,087
03/21/2013 15.02 15.04 14.66 14.735 688,612
03/20/2013 15.38 15.48 15.04 15.1 1,087,319
03/19/2013 15.79 15.9 15.36 15.44 603,746
03/18/2013 15.78 15.9 15.644 15.78 319,076
03/15/2013 15.92 16.05 15.81 15.96 911,608
03/14/2013 15.57 15.89 15.53 15.879 381,260
03/13/2013 15.51 15.59 15.38 15.56 480,717
03/12/2013 15.43 15.54 15.24 15.46 481,963
03/11/2013 15.4 15.46 15.21 15.44 429,190
03/08/2013 15.42 15.54 15.198 15.42 309,955
03/07/2013 15.53 15.56 15.29 15.34 454,424
03/06/2013 15.58 15.63 15.5 15.53 343,740
03/05/2013 15.32 15.6 15.29 15.53 455,585
03/04/2013 15.02 15.29 14.92 15.225 403,578
03/01/2013 15.05 15.255 14.985 15.04 823,161
02/28/2013 15.16 15.35 15.06 15.24 429,648
02/27/2013 14.88 15.34 14.88 15.2 599,447
02/26/2013 15.11 15.12 14.82 14.92 607,765
02/25/2013 15.25 15.34 15.01 15.02 490,004
02/22/2013 15.25 15.31 15.15 15.2 434,405
02/21/2013 15.44 15.44 15.11 15.22 567,835
02/20/2013 15.76 15.94 15.46 15.5 546,977
02/19/2013 15.6 15.81 15.52 15.8 1,132,777
02/15/2013 15.43 15.63 15.41 15.54 500,772
02/14/2013 15.46 15.75 15.4 15.46 478,681
02/13/2013 15.49 15.55 15.3 15.53 683,524
02/12/2013 14.69 15.04 14.67 14.93 685,651
02/11/2013 15.02 15.1 14.7 14.725 257,328
02/08/2013 14.67 15.09 14.65 15.04 754,287
02/07/2013 14.59 14.71 14.386 14.65 491,602
02/06/2013 14.6 14.99 14.44 14.55 977,390
02/05/2013 14.58 14.74 14.52 14.72 326,790
02/04/2013 14.69 14.84 14.53 14.57 458,527
02/01/2013 14.85 15 14.62 14.78 535,560
01/31/2013 14.45 14.78 14.4125 14.76 715,547
01/30/2013 14.77 14.86 14.41 14.51 521,042
01/29/2013 14.84 14.99 14.45 14.84 346,477
01/28/2013 15.05 15.12 14.77 14.82 460,262
01/25/2013 15.09 15.09 14.85 15.04 520,873
01/24/2013 14.88 15.19 14.77 15.01 872,868
01/23/2013 14.81 14.96 14.8 14.91 538,440
01/22/2013 14.76 14.88 14.73 14.82 568,674
01/18/2013 14.64 14.81 14.545 14.78 621,506
01/17/2013 14.67 14.85 14.666 14.7 492,402
01/16/2013 14.48 14.75 14.48 14.59 562,644
01/15/2013 14.59 14.76 14.4 14.52 1,069,514
01/14/2013 14.16 14.76 14.11 14.66 1,082,596
01/11/2013 14 14.24 13.99 14.21 920,486
01/10/2013 13.95 14.21 13.91 14.05 938,258
01/09/2013 13.43 13.95 13.37 13.85 1,549,118
01/08/2013 13.48 13.58 13.335 13.36 736,685
01/07/2013 13.56 13.69 13.49 13.5 451,415
01/04/2013 13.6 13.915 13.455 13.61 687,621
01/03/2013 13.52 13.75 13.48 13.535 335,983
01/02/2013 13.58 13.91 13.42 13.54 601,750
12/31/2012 13.04 13.42 12.99 13.4 542,641
12/28/2012 13.03 13.17 12.99 13.06 241,295
12/27/2012 13.18 13.21 13.05 13.13 307,898
12/26/2012 13.21 13.2799 13.14 13.18 281,522
12/24/2012 13.29 13.32 13.14 13.16 94,595
12/21/2012 13.01 13.35 13.01 13.28 794,107
12/20/2012 13.15 13.32 13.08 13.26 694,139
12/19/2012 13.25 13.55 13.07 13.1 1,594,696
12/18/2012 13.11 13.24 13.05 13.16 633,690
12/17/2012 13.15 13.18 13.03 13.105 414,390
12/14/2012 13.05 13.18 13.05 13.1 415,513
12/13/2012 12.97 13.16 12.8118 13.1 685,669
12/12/2012 13.17 13.17 12.89 12.97 619,820
12/11/2012 13.23 13.23 12.8 13.07 1,059,885
12/10/2012 12.61 13.07 12.45 13.07 1,171,963
12/07/2012 12.86 12.9586 12.31 12.59 2,471,152
12/06/2012 13.67 13.67 12.65 12.88 2,968,900
12/05/2012 14.1 14.13 13.96 14.0342 435,326
12/04/2012 14.04 14.1 13.86 14.08 429,941
12/03/2012 14.18 14.19 13.94 14.05 350,145
11/30/2012 14.32 14.32 14 14.12 536,818
11/29/2012 14.17 14.32 14.11 14.31 210,022
11/28/2012 14.03 14.13 13.95 14.13 324,368
11/27/2012 14.03 14.14 13.937 14.11 260,706
11/26/2012 13.81 14.09 13.71 14.04 476,844
11/23/2012 13.72 13.82 13.61 13.82 85,431
11/21/2012 13.45 13.68 13.39 13.66 229,523
11/20/2012 13.3 13.44 13.01 13.43 931,007
11/19/2012 13.32 13.35 13.15 13.27 240,466
11/16/2012 13.19 13.49 13.01 13.14 322,344
11/15/2012 13.08 13.29 13.001 13.19 428,692
11/14/2012 13.41 13.5381 13.11 13.11 678,344
11/13/2012 13.52 13.645 13.31 13.35 299,122
11/12/2012 13.47 13.66 13.3733 13.62 443,633
11/09/2012 13.44 13.53 13.38 13.46 379,092
11/08/2012 13.7 13.83 13.46 13.47 786,215
11/07/2012 13.95 14.01 13.57 13.6897 775,668
11/06/2012 14.02 14.13 13.94 14.1 512,730
11/05/2012 13.76 14.04 13.76 14.02 551,430
11/02/2012 14.1 14.1 13.8 13.8 279,841
11/01/2012 13.76 14.12 13.75 14.05 546,877
10/31/2012 13.87 14 13.61 13.89 415,892
10/26/2012 13.98 14 13.73 13.8 450,207
10/25/2012 14.1 14.13 13.8399 13.9 535,486
10/24/2012 14.25 14.27 13.93 14.01 422,172
10/23/2012 14.08 14.24 13.94 14.19 654,459
10/22/2012 14.4 14.46 14 14.14 611,931
10/19/2012 14.14 14.47 13.88 14.4 1,070,893
10/18/2012 13.66 13.91 13.5708 13.88 1,102,949
10/17/2012 13.57 13.67 13.4 13.63 1,127,884
10/16/2012 13.63 13.79 13.35 13.5504 719,727
10/15/2012 13.62 13.91 13.62 13.86 602,887
10/12/2012 13.88 14.09 13.74 13.87 961,290
10/11/2012 13.9 13.98 13.75 13.8 581,122
10/10/2012 14 14.03 13.7 13.85 1,349,863
10/09/2012 13.7 13.94 13.69 13.93 1,760,183
10/08/2012 13.53 13.79 13.5 13.75 2,603,614
10/05/2012 13.65 13.77 13.53 13.6 566,490
10/04/2012 13.51 14 13.45 13.61 2,158,169
10/03/2012 13.66 13.66 13.43 13.58 1,181,783
10/02/2012 13.72 13.7999 13.5 13.6 339,387
10/01/2012 13.58 13.69 13.35 13.66 751,368
09/28/2012 13.56 13.56 13.34 13.47 461,338
09/27/2012 13.45 13.72 13.2536 13.62 260,766
09/26/2012 13.63 13.69 13.32 13.36 417,562
09/25/2012 13.89 13.965 13.43 13.5 424,568
09/24/2012 13.76 13.87 13.45 13.87 313,125
09/21/2012 13.81 13.86 13.68 13.8 680,337
09/20/2012 13.84 13.88 13.53 13.7 424,728
09/19/2012 13.85 14.04 13.72 13.97 208,645
09/18/2012 13.6 13.92 13.55 13.85 430,790
09/17/2012 13.94 14.06 13.6 13.68 385,290
09/14/2012 14.25 14.25 13.84 13.96 504,401
09/13/2012 14.36 14.36 14.01 14.17 382,268
09/12/2012 14.42 14.47 13.9752 14.38 155,487
09/11/2012 14.5 14.5 14.19 14.38 347,265
09/10/2012 13.91 14.62 13.91 14.51 583,630
09/07/2012 14.21 14.4 13.15 13.99 912,724
09/06/2012 13.52 14.99 13.505 14.55 1,136,985
09/05/2012 13.73 13.82 13.385 13.45 750,717
09/04/2012 13.72 13.92 13.45 13.74 321,319
08/31/2012 13.73 13.75 13.6 13.73 203,298
08/30/2012 13.57 13.83 13.465 13.63 179,825
08/29/2012 13.94 13.94 13.63 13.69 261,892
08/28/2012 13.97 14.06 13.91 13.95 127,329
08/27/2012 14.21 14.21 13.95 14.01 114,482
08/24/2012 14.08 14.3 14.07 14.16 128,166
08/23/2012 14.41 14.5 14.03 14.11 321,705
08/22/2012 14.47 14.53 14.2832 14.43 94,173
08/21/2012 14.48 14.62 14.4 14.51 154,839
08/20/2012 14.44 14.53 14.34 14.44 112,879
08/17/2012 14.37 14.62 14.36 14.5 676,721
08/16/2012 14 14.42 13.79 14.4 422,812
08/15/2012 13.64 13.97 13.63 13.96 256,803
08/14/2012 13.62 13.74 13.6 13.63 239,720
08/13/2012 13.59 13.62 13.37 13.58 134,364
08/10/2012 13.63 13.69 13.57 13.6 107,097
08/09/2012 13.77 13.885 13.67 13.69 87,347
08/08/2012 13.39 13.84 13.32 13.8 210,440
08/07/2012 13.45 13.68 13.4 13.48 297,362
08/06/2012 13.43 13.51 13.29 13.39 199,023
08/03/2012 13.22 13.63 13.08 13.43 249,360
08/02/2012 12.85 13.07 12.66 13.05 324,972
08/01/2012 13.31 13.33 12.93 13.01 239,286
07/31/2012 13.3 13.49 13.22 13.25 294,088
07/30/2012 13.55 13.7 13.28 13.36 216,784
07/27/2012 13.21 13.7 13.03 13.53 607,251
07/26/2012 13.6 13.62 13.025 13.11 636,383
07/25/2012 13.39 13.46 13.25 13.41 336,758
07/24/2012 13.58 13.64 13.33 13.4 560,275
07/23/2012 13.35 13.66 13.25 13.62 550,108
07/20/2012 13.83 13.96 13.6 13.65 340,114
07/19/2012 13.92 14.1 13.84 14.02 273,606
07/18/2012 13.86 14.12 13.68 13.88 170,454
07/17/2012 13.79 14.02 13.61 13.91 384,640
07/16/2012 14.24 14.24 13.66 13.79 288,902
07/13/2012 14.02 14.31 13.98 14.3 217,588
07/12/2012 14.21 14.22 13.792 13.95 502,283
07/11/2012 14.5 14.54 14.24 14.32 299,815
07/10/2012 14.61 14.85 14.38 14.48 317,030
07/09/2012 14.92 14.97 14.53 14.55 489,619
07/06/2012 14.94 15.06 14.77 14.97 264,852
07/05/2012 15 15.26 14.99 15.11 232,772
07/03/2012 15.04 15.12 14.88 15.08 174,383
07/02/2012 14.66 15 14.41 14.99 373,888
06/29/2012 14.62 14.63 14.44 14.61 379,977
06/28/2012 14.12 14.3 14 14.3 342,113
06/27/2012 14.14 14.29 13.99 14.25 188,364
06/26/2012 13.81 14.23 13.81 14.13 1,476,927
06/25/2012 14.07 14.07 13.79 13.8 934,953
06/22/2012 14.42 14.42 14.24 14.28 2,029,077
06/21/2012 14.75 14.79 14.23 14.325 1,043,040
06/20/2012 15.17 15.25 14.71 14.77 563,398
06/19/2012 15.35 15.42 15.17 15.2 403,235
06/18/2012 15.2 15.37 14.88 15.33 310,504
06/15/2012 15.24 15.4 14.98 15.28 490,976
06/14/2012 14.93 15.28 14.75 15.19 172,401
06/13/2012 15.02 15.17 14.77 14.89 372,811
06/12/2012 15.24 15.8 14.845 15.04 355,966
06/11/2012 15.23 15.3681 15.03 15.05 527,002
06/08/2012 14.67 15.19 14.53 15.1 337,526
06/07/2012 13.82 15.62 13.81 14.78 1,109,924
06/06/2012 14.85 15.31 14.7725 15.11 255,713
06/05/2012 14.58 14.77 14.46 14.68 248,140
06/04/2012 14.9 14.96 14.48 14.64 329,202
06/01/2012 15.2 15.22 14.87 14.9 501,065
05/31/2012 15.59 15.72 15.25 15.64 412,263
05/30/2012 15.84 15.8889 15.54 15.66 140,450
05/29/2012 15.88 16.09 15.765 16.06 419,611
05/25/2012 15.98 16.03 15.62 15.63 226,271
05/24/2012 15.97 16.01 15.74 15.99 149,402
05/23/2012 15.65 15.97 15.36 15.94 256,103
05/22/2012 15.99 16.03 15.69 15.79 330,575
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.