UTIW: Historical Prices for UTi Worldwide Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	13.69	13.69	13.30	13.40	838,000	13.40
24-Nov-09	13.96	14.04	13.53	13.60	686,400	13.60
23-Nov-09	14.28	14.45	14.00	14.05	674,500	14.05
20-Nov-09	14.05	14.18	13.97	14.14	322,400	14.14
19-Nov-09	14.35	14.49	14.00	14.07	263,900	14.07
18-Nov-09	14.58	14.71	14.30	14.35	262,000	14.35
17-Nov-09	14.36	14.67	14.19	14.51	456,200	14.51
16-Nov-09	14.41	14.90	14.23	14.69	481,700	14.69
13-Nov-09	14.47	14.51	14.12	14.31	461,300	14.31
12-Nov-09	14.75	14.85	14.38	14.50	713,500	14.50
11-Nov-09	14.18	14.82	14.11	14.79	575,000	14.79
10-Nov-09	13.90	14.14	13.58	14.04	444,900	14.04
9-Nov-09	13.73	14.03	13.71	14.03	500,700	14.03
6-Nov-09	13.75	13.99	13.59	13.63	512,400	13.63
5-Nov-09	13.32	13.96	13.30	13.83	857,500	13.83
4-Nov-09	13.06	13.50	12.97	13.28	1,234,100	13.28
3-Nov-09	12.44	12.98	12.20	12.98	851,300	12.98
2-Nov-09	12.50	12.50	12.20	12.48	1,354,200	12.48
30-Oct-09	12.72	13.03	12.43	12.47	948,700	12.47
29-Oct-09	13.09	13.18	12.80	12.85	1,227,800	12.85
28-Oct-09	13.10	13.23	12.86	12.90	567,900	12.90
27-Oct-09	13.33	13.66	12.75	13.07	1,151,100	13.07
26-Oct-09	13.27	13.47	13.06	13.25	788,000	13.25
23-Oct-09	14.03	14.06	13.20	13.33	657,800	13.33
22-Oct-09	13.74	14.12	13.53	14.00	570,200	14.00
21-Oct-09	13.85	14.13	13.74	13.76	414,400	13.76
20-Oct-09	13.82	13.96	13.59	13.84	694,900	13.84
19-Oct-09	14.05	14.05	13.72	13.83	645,000	13.83
16-Oct-09	14.40	14.41	13.97	14.06	692,000	14.06
15-Oct-09	14.57	14.60	14.40	14.55	497,700	14.55
14-Oct-09	14.56	14.63	14.34	14.63	437,800	14.63
13-Oct-09	14.43	14.54	14.24	14.35	169,700	14.35
12-Oct-09	14.51	14.83	14.30	14.44	145,000	14.44
9-Oct-09	14.29	14.45	14.08	14.44	432,800	14.44
8-Oct-09	14.00	14.49	13.85	14.38	549,900	14.38
7-Oct-09	13.94	14.08	13.62	13.82	870,800	13.82
6-Oct-09	14.00	14.27	13.90	14.08	635,000	14.08
5-Oct-09	13.69	13.88	13.40	13.85	747,500	13.85
2-Oct-09	14.01	14.09	13.40	13.49	1,277,400	13.49
1-Oct-09	14.82	14.82	14.08	14.10	1,094,800	14.10
30-Sep-09	14.03	14.48	13.74	14.48	1,041,700	14.48
29-Sep-09	14.13	14.25	14.03	14.07	742,500	14.07
28-Sep-09	13.79	14.17	13.59	14.12	529,800	14.12
28-Sep-09	$ 0.06 Dividend
25-Sep-09	14.00	14.43	13.69	13.79	847,000	13.73
24-Sep-09	14.91	14.95	14.34	14.48	479,200	14.42
23-Sep-09	15.07	15.07	14.79	14.80	245,600	14.74
22-Sep-09	15.02	15.10	14.79	14.94	413,500	14.87
21-Sep-09	15.26	15.39	14.86	14.87	662,800	14.81
18-Sep-09	15.13	15.42	14.93	15.34	422,700	15.27
17-Sep-09	15.27	15.96	14.93	15.13	569,400	15.06
16-Sep-09	14.90	15.38	14.87	15.35	426,700	15.28
15-Sep-09	15.19	15.27	14.97	15.06	516,200	14.99
14-Sep-09	14.83	15.38	14.77	15.09	709,900	15.02
11-Sep-09	14.53	15.09	14.46	14.91	832,000	14.85
10-Sep-09	14.28	14.47	14.14	14.40	430,900	14.34
9-Sep-09	13.95	14.30	13.88	14.21	863,000	14.15
8-Sep-09	13.71	14.25	13.43	14.04	901,700	13.98
4-Sep-09	13.69	13.90	13.25	13.62	914,400	13.56
3-Sep-09	12.21	13.80	12.21	13.66	1,332,300	13.60
2-Sep-09	12.67	12.87	12.56	12.68	550,300	12.62
1-Sep-09	12.75	13.19	12.69	12.78	640,400	12.72
31-Aug-09	12.81	13.03	12.67	12.85	739,900	12.79
28-Aug-09	12.97	13.27	12.75	13.15	628,100	13.09
27-Aug-09	12.77	12.83	12.42	12.79	380,500	12.73
26-Aug-09	12.80	12.82	12.60	12.80	338,100	12.74
25-Aug-09	12.74	12.88	12.66	12.78	430,500	12.72
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions