Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Technical Institute Inc (NY: UTI )

14.42 +0.07 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 8.137 8.204 7.876 7.886 106,869 -0.32(-3.88%)
Jan 29, 2015 8.253 8.282 8.156 8.204 104,279 -0.01(-0.12%)
Jan 28, 2015 8.214 8.301 8.156 8.214 118,839 +0.01(+0.12%)
Jan 27, 2015 8.108 8.243 8.050 8.204 108,895 +0.10(+1.19%)
Jan 26, 2015 8.108 8.224 8.021 8.108 146,755 -0.04(-0.47%)
Jan 23, 2015 8.166 8.224 8.108 8.146 80,091 -0.01(-0.12%)
Jan 22, 2015 8.320 8.320 8.117 8.156 77,845 -0.09(-1.05%)
Jan 21, 2015 8.021 8.310 8.021 8.243 81,392 +0.18(+2.28%)
Jan 20, 2015 8.388 8.446 7.915 8.060 117,165 -0.32(-3.80%)
Jan 16, 2015 8.542 8.754 8.301 8.378 134,820 -0.21(-2.47%)
Jan 15, 2015 8.976 9.063 8.426 8.590 97,153 -0.32(-3.58%)
Jan 14, 2015 9.073 9.131 8.899 8.909 48,024 -0.27(-2.94%)
Jan 13, 2015 9.179 9.305 9.005 9.179 73,213 +0.11(+1.17%)
Jan 12, 2015 9.054 9.189 9.025 9.073 70,184 -0.04(-0.42%)
Jan 09, 2015 9.411 9.411 9.083 9.112 145,353 -0.29(-3.08%)
Jan 08, 2015 9.324 9.498 9.324 9.401 110,363 +0.11(+1.14%)
Jan 07, 2015 9.392 9.517 9.276 9.295 199,866 +0.03(+0.31%)
Jan 06, 2015 9.430 9.469 9.223 9.266 67,951 -0.16(-1.74%)
Jan 05, 2015 9.440 9.498 9.305 9.430 106,850 -0.05(-0.51%)
Jan 02, 2015 9.556 9.575 9.314 9.478 104,568 -0.02(-0.20%)
Dec 31, 2014 9.498 9.498 9.498 9.498 105,054 +0.07(+0.72%)
Dec 30, 2014 9.459 9.556 9.420 9.430 125,114 -0.03(-0.31%)
Dec 29, 2014 9.382 9.541 9.363 9.459 109,296 +0.05(+0.51%)
Dec 26, 2014 9.440 9.536 9.401 9.411 82,100 -0.02(-0.20%)
Dec 24, 2014 9.459 9.430 9.430 9.430 47,450 -0.01(-0.10%)
Dec 23, 2014 9.459 9.556 9.314 9.440 89,626 -0.01(-0.10%)
Dec 22, 2014 9.440 9.498 9.334 9.449 146,973 -0.01(-0.10%)
Dec 19, 2014 9.440 9.652 9.295 9.459 328,662 +0.06(+0.62%)
Dec 18, 2014 9.411 9.667 9.372 9.401 93,996 +0.04(+0.41%)
Dec 17, 2014 9.227 9.565 9.179 9.363 90,008 +0.18(+2.00%)
Dec 16, 2014 8.986 9.363 8.957 9.179 73,510 +0.21(+2.37%)
Dec 15, 2014 9.121 9.198 8.870 8.967 60,088 -0.09(-0.96%)
Dec 12, 2014 9.170 9.276 8.928 9.054 86,723 -0.19(-2.09%)
Dec 11, 2014 9.459 9.556 9.189 9.247 76,594 -0.19(-2.04%)
Dec 10, 2014 9.382 9.507 9.382 9.440 69,147 -0.01(-0.10%)
Dec 09, 2014 9.218 9.585 9.170 9.449 120,470 +0.15(+1.66%)
Dec 08, 2014 9.382 9.604 9.252 9.295 37,262 -0.16(-1.73%)
Dec 05, 2014 9.459 9.758 9.295 9.459 103,254 -0.22(-2.29%)
Dec 04, 2014 9.642 9.739 9.488 9.681 86,700 -0.02(-0.20%)
Dec 03, 2014 10.26 10.61 9.689 9.700 125,434 -0.54(-5.32%)
Dec 02, 2014 10.12 10.38 10.07 10.25 85,391 +0.27(+2.68%)
Dec 01, 2014 10.13 10.26 9.939 9.978 63,048 -0.04(-0.38%)
Nov 28, 2014 10.16 10.28 9.930 10.02 42,133 -0.20(-1.96%)
Nov 26, 2014 10.45 10.22 10.22 10.22 43,632 -0.30(-2.82%)
Nov 25, 2014 10.51 10.51 10.43 10.51 35,831 +0.02(+0.18%)
Nov 24, 2014 10.42 10.58 10.21 10.49 253,506 -0.04(-0.36%)
Nov 21, 2014 10.89 10.89 10.46 10.53 34,326 -0.18(-1.70%)
Nov 20, 2014 10.46 10.71 10.42 10.71 28,125 +0.19(+1.82%)
Nov 19, 2014 10.54 10.60 10.41 10.52 39,309 -0.08(-0.72%)
Nov 18, 2014 10.73 10.73 10.51 10.60 27,401 -0.07(-0.63%)
Nov 17, 2014 10.89 10.89 10.54 10.67 34,091 -0.25(-2.28%)
Nov 14, 2014 10.90 10.98 10.77 10.91 23,930 +0.02(+0.18%)
Nov 13, 2014 10.91 11.05 10.76 10.89 30,171 -0.12(-1.13%)
Nov 12, 2014 10.79 11.06 10.78 11.02 21,675 +0.20(+1.86%)
Nov 11, 2014 10.86 10.86 10.76 10.82 30,862 -0.08(-0.70%)
Nov 10, 2014 10.69 10.90 10.61 10.89 27,729 +0.24(+2.24%)
Nov 07, 2014 10.78 10.78 10.55 10.66 21,269 -0.16(-1.50%)
Nov 06, 2014 10.90 10.90 10.51 10.82 45,503 +0.01(+0.09%)
Nov 05, 2014 10.71 10.89 10.55 10.81 33,118 +0.21(+1.98%)
Nov 04, 2014 10.67 10.80 10.54 10.60 57,181 -0.13(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.