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

Universal Technical Institute Inc (NY: UTI )

14.39 -0.03 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Oct 31, 2023 8.530 8.750 8.530 8.730 49,593 +0.12(+1.39%)
Oct 30, 2023 8.410 8.645 8.410 8.610 85,837 +0.20(+2.38%)
Oct 27, 2023 8.370 8.520 8.330 8.410 57,944 +0.00(+0.00%)
Oct 26, 2023 8.490 8.520 8.350 8.410 44,593 +0.01(+0.12%)
Oct 25, 2023 8.170 8.426 8.070 8.400 137,554 +0.23(+2.82%)
Oct 24, 2023 8.110 8.255 8.040 8.170 33,336 +0.15(+1.87%)
Oct 23, 2023 7.970 8.160 7.780 8.020 37,440 +0.04(+0.50%)
Oct 20, 2023 8.130 8.130 7.920 7.980 72,517 -0.14(-1.72%)
Oct 19, 2023 8.150 8.330 8.110 8.120 126,887 -0.17(-2.05%)
Oct 18, 2023 8.400 8.400 8.190 8.290 63,299 -0.12(-1.43%)
Oct 17, 2023 8.460 8.580 8.344 8.410 98,747 -0.04(-0.47%)
Oct 16, 2023 8.530 8.600 8.400 8.450 53,281 +0.07(+0.84%)
Oct 13, 2023 8.700 8.720 8.350 8.380 44,886 -0.26(-3.01%)
Oct 12, 2023 8.500 8.710 8.360 8.640 80,839 +0.19(+2.25%)
Oct 11, 2023 8.410 8.530 8.320 8.450 105,385 +0.01(+0.12%)
Oct 10, 2023 8.420 8.590 8.420 8.440 48,002 +0.07(+0.84%)
Oct 09, 2023 8.390 8.415 8.330 8.370 44,012 -0.10(-1.18%)
Oct 06, 2023 8.400 8.550 8.350 8.470 45,044 +0.07(+0.83%)
Oct 05, 2023 8.470 8.530 8.350 8.400 83,906 -0.11(-1.29%)
Oct 04, 2023 8.380 8.580 8.130 8.510 135,634 +0.07(+0.83%)
Oct 03, 2023 8.300 8.550 8.230 8.440 74,247 +0.06(+0.72%)
Oct 02, 2023 8.350 8.450 8.300 8.380 61,179 +0.00(+0.00%)
Sep 29, 2023 8.740 8.740 8.290 8.380 64,762 -0.37(-4.23%)
Sep 28, 2023 8.650 8.810 8.500 8.750 88,409 +0.10(+1.16%)
Sep 27, 2023 8.570 8.810 8.540 8.650 198,428 +0.13(+1.53%)
Sep 26, 2023 8.500 8.730 8.500 8.520 61,549 -0.04(-0.47%)
Sep 25, 2023 8.330 8.590 8.470 8.560 74,258 +0.21(+2.51%)
Sep 22, 2023 8.430 8.510 8.280 8.350 75,897 -0.09(-1.07%)
Sep 21, 2023 8.420 8.620 8.380 8.440 88,056 -0.06(-0.71%)
Sep 20, 2023 8.500 8.590 8.460 8.500 84,562 +0.07(+0.83%)
Sep 19, 2023 8.400 8.480 8.345 8.430 57,269 +0.04(+0.48%)
Sep 18, 2023 8.520 8.590 8.280 8.390 57,935 -0.08(-0.94%)
Sep 15, 2023 8.400 8.510 8.240 8.470 332,119 +0.02(+0.24%)
Sep 14, 2023 8.460 8.554 8.270 8.450 62,068 +0.00(+0.00%)
Sep 13, 2023 8.600 8.700 8.420 8.450 90,519 -0.11(-1.29%)
Sep 12, 2023 8.590 8.900 8.530 8.560 235,191 -0.05(-0.58%)
Sep 11, 2023 8.570 8.640 8.460 8.610 104,051 +0.17(+2.01%)
Sep 08, 2023 8.050 8.570 7.980 8.440 228,605 +0.38(+4.71%)
Sep 07, 2023 7.960 8.100 7.855 8.060 284,307 +0.16(+2.03%)
Sep 06, 2023 7.710 8.010 7.710 7.900 80,853 +0.18(+2.33%)
Sep 05, 2023 8.030 8.050 7.700 7.720 80,497 -0.32(-3.98%)
Sep 01, 2023 7.995 8.150 7.995 8.040 68,846 +0.07(+0.88%)
Aug 31, 2023 7.960 8.100 7.915 7.970 49,493 +0.01(+0.13%)
Aug 30, 2023 7.910 8.050 7.910 7.960 61,660 +0.00(+0.00%)
Aug 29, 2023 8.080 8.190 7.850 7.960 42,817 -0.11(-1.36%)
Aug 28, 2023 7.840 8.110 7.840 8.070 94,136 +0.18(+2.28%)
Aug 25, 2023 8.130 8.270 7.860 7.890 90,168 -0.22(-2.71%)
Aug 24, 2023 8.030 8.160 8.010 8.110 62,879 +0.02(+0.25%)
Aug 23, 2023 7.980 8.120 7.940 8.090 72,279 +0.09(+1.12%)
Aug 22, 2023 7.880 8.130 7.744 8.000 97,249 +0.15(+1.91%)
Aug 21, 2023 7.970 8.085 7.790 7.850 68,216 -0.09(-1.13%)
Aug 18, 2023 8.200 8.230 7.880 7.940 208,207 -0.35(-4.22%)
Aug 17, 2023 8.430 8.465 8.210 8.290 61,522 -0.14(-1.66%)
Aug 16, 2023 8.360 8.520 8.256 8.430 43,643 +0.07(+0.84%)
Aug 15, 2023 8.390 8.670 8.300 8.360 50,028 -0.04(-0.48%)
Aug 14, 2023 8.480 8.620 8.370 8.400 71,735 -0.05(-0.59%)
Aug 11, 2023 8.160 8.470 8.119 8.450 448,386 +0.29(+3.55%)
Aug 10, 2023 8.010 8.260 8.010 8.160 91,157 +0.22(+2.77%)
Aug 09, 2023 7.730 8.780 7.710 7.940 175,908 -0.08(-1.00%)
Aug 08, 2023 7.810 8.033 7.460 8.020 87,416 +0.19(+2.43%)
Aug 07, 2023 7.410 7.850 7.410 7.830 73,103 +0.45(+6.10%)
Aug 04, 2023 7.360 7.450 7.295 7.380 127,613 +0.05(+0.68%)
Aug 03, 2023 7.130 7.360 7.130 7.330 59,349 +0.15(+2.09%)
Aug 02, 2023 7.200 7.280 7.110 7.180 40,266 -0.06(-0.83%)
Aug 01, 2023 7.250 7.350 7.165 7.240 45,152 -0.04(-0.55%)
Jul 31, 2023 7.150 7.340 7.140 7.280 49,425 +0.16(+2.25%)
Jul 28, 2023 7.280 7.290 7.060 7.120 154,649 -0.06(-0.84%)
Jul 27, 2023 7.330 7.410 7.110 7.180 63,433 -0.10(-1.37%)
Jul 26, 2023 7.200 7.380 7.200 7.280 58,273 +0.09(+1.25%)
Jul 25, 2023 7.180 7.290 7.130 7.190 32,707 -0.02(-0.28%)
Jul 24, 2023 7.140 7.301 7.140 7.210 42,704 +0.05(+0.70%)
Jul 21, 2023 7.300 7.390 7.120 7.160 97,031 -0.06(-0.83%)
Jul 20, 2023 7.160 7.240 7.120 7.220 56,204 +0.05(+0.70%)
Jul 19, 2023 6.980 7.200 6.940 7.170 42,752 +0.20(+2.87%)
Jul 18, 2023 6.900 7.010 6.870 6.970 37,046 +0.08(+1.16%)
Jul 17, 2023 6.870 7.040 6.870 6.890 66,438 +0.00(+0.00%)
Jul 14, 2023 6.810 6.950 6.700 6.890 38,602 +0.06(+0.88%)
Jul 13, 2023 6.860 6.910 6.790 6.830 29,537 -0.01(-0.15%)
Jul 12, 2023 6.950 6.950 6.768 6.840 39,808 +0.02(+0.29%)
Jul 11, 2023 6.830 6.850 6.730 6.820 26,793 +0.00(+0.00%)
Jul 10, 2023 6.860 7.040 6.770 6.820 43,179 -0.07(-1.02%)
Jul 07, 2023 6.550 6.970 6.550 6.890 270,297 +0.38(+5.84%)
Jul 06, 2023 6.690 6.690 6.450 6.510 81,735 -0.21(-3.12%)
Jul 05, 2023 6.950 6.950 6.720 6.720 77,958 -0.29(-4.14%)
Jul 03, 2023 6.870 7.030 6.800 7.010 61,357 +0.10(+1.45%)
Jun 30, 2023 7.020 7.235 6.760 6.910 88,630 -0.07(-1.00%)
Jun 29, 2023 6.610 6.990 6.610 6.980 67,024 +0.39(+5.92%)
Jun 28, 2023 6.530 6.690 6.450 6.590 76,783 -0.02(-0.30%)
Jun 27, 2023 6.660 6.699 6.470 6.610 109,787 +0.01(+0.15%)
Jun 26, 2023 6.830 7.056 6.580 6.600 100,144 -0.15(-2.22%)
Jun 23, 2023 6.470 6.760 6.390 6.750 1,281,068 +0.15(+2.27%)
Jun 22, 2023 6.510 6.630 6.430 6.600 54,630 +0.08(+1.23%)
Jun 21, 2023 6.510 6.590 6.365 6.520 56,470 -0.02(-0.31%)
Jun 20, 2023 6.410 6.590 6.340 6.540 54,066 +0.12(+1.87%)
Jun 16, 2023 6.780 6.780 6.410 6.420 157,922 -0.24(-3.60%)
Jun 15, 2023 6.550 6.720 6.505 6.660 59,804 +0.54(+8.82%)
May 08, 2023 6.200 6.210 5.900 6.120 136,126 -0.05(-0.81%)
May 05, 2023 6.280 6.330 6.080 6.170 76,710 -0.01(-0.16%)
May 04, 2023 6.370 6.370 6.060 6.180 95,385 -0.26(-4.04%)
May 03, 2023 6.890 6.890 6.420 6.440 110,483 -0.43(-6.26%)
May 02, 2023 7.110 7.160 6.845 6.870 95,376 -0.27(-3.78%)
May 01, 2023 7.060 7.180 7.060 7.140 74,651 +0.08(+1.13%)
Apr 28, 2023 6.900 7.150 6.900 7.060 91,907 +0.10(+1.44%)
Apr 27, 2023 7.000 7.060 6.860 6.960 60,942 -0.03(-0.43%)
Apr 26, 2023 6.860 7.050 6.820 6.990 76,679 +0.03(+0.43%)
Apr 25, 2023 6.920 7.003 6.870 6.960 46,186 -0.05(-0.71%)
Apr 24, 2023 6.880 7.030 6.850 7.010 51,426 +0.11(+1.59%)
Apr 21, 2023 7.100 7.100 6.870 6.900 79,840 -0.24(-3.36%)
Apr 20, 2023 7.180 7.380 7.020 7.140 102,084 -0.06(-0.83%)
Apr 19, 2023 7.210 7.280 7.019 7.200 99,960 -0.09(-1.23%)
Apr 18, 2023 7.220 7.380 7.155 7.290 79,958 +0.00(+0.00%)
Apr 17, 2023 7.370 7.440 7.160 7.290 70,937 -0.12(-1.62%)
Apr 14, 2023 7.800 7.810 7.370 7.410 109,970 -0.38(-4.88%)
Apr 13, 2023 7.740 7.840 7.625 7.790 95,015 +0.09(+1.17%)
Apr 12, 2023 7.700 7.740 7.570 7.700 67,095 +0.09(+1.18%)
Apr 11, 2023 7.480 7.660 7.410 7.610 98,521 +0.18(+2.42%)
Apr 10, 2023 7.140 7.450 7.140 7.430 74,889 +0.23(+3.19%)
Apr 06, 2023 7.360 7.375 7.090 7.200 90,776 -0.14(-1.91%)
Apr 05, 2023 7.400 7.445 7.295 7.340 85,557 -0.09(-1.21%)
Apr 04, 2023 7.400 7.460 7.195 7.430 82,445 -0.02(-0.27%)
Apr 03, 2023 7.370 7.490 7.255 7.450 105,322 +0.07(+0.95%)
Mar 31, 2023 7.310 7.690 7.227 7.380 196,990 +0.33(+4.68%)
Mar 30, 2023 6.900 7.060 6.830 7.050 196,332 +0.18(+2.62%)
Mar 29, 2023 6.840 6.910 6.740 6.870 92,257 +0.11(+1.63%)
Mar 28, 2023 6.760 6.910 6.690 6.760 105,416 -0.02(-0.29%)
Mar 27, 2023 6.740 6.845 6.660 6.780 94,770 +0.11(+1.65%)
Mar 24, 2023 6.300 6.720 6.142 6.670 142,941 +0.32(+5.04%)
Mar 23, 2023 6.490 6.680 6.275 6.350 345,844 -0.09(-1.40%)
Mar 22, 2023 6.700 6.755 6.430 6.440 331,503 -0.16(-2.42%)
Mar 21, 2023 6.400 6.750 6.370 6.600 646,683 +0.25(+3.94%)
Mar 20, 2023 6.610 6.660 6.248 6.350 219,299 -0.21(-3.20%)
Mar 17, 2023 7.120 7.120 6.550 6.560 371,674 -0.51(-7.21%)
Mar 16, 2023 6.730 7.095 6.730 7.070 85,871 +0.22(+3.21%)
Mar 15, 2023 6.880 7.010 6.730 6.850 196,984 -0.23(-3.25%)
Mar 14, 2023 6.950 7.130 6.945 7.080 104,220 +0.33(+4.89%)
Mar 13, 2023 6.620 6.840 6.520 6.750 115,368 -0.01(-0.15%)
Mar 10, 2023 7.190 7.210 6.720 6.760 104,197 -0.45(-6.24%)
Mar 09, 2023 7.450 7.510 7.170 7.210 70,104 -0.26(-3.48%)
Mar 08, 2023 7.380 7.470 7.315 7.470 73,384 +0.08(+1.08%)
Mar 07, 2023 7.190 7.412 7.130 7.390 58,493 +0.28(+3.94%)
Mar 06, 2023 7.350 7.350 7.030 7.110 208,727 -0.26(-3.53%)
Mar 03, 2023 7.420 7.420 7.250 7.370 137,955 -0.01(-0.14%)
Mar 02, 2023 7.250 7.400 7.250 7.380 57,729 +0.06(+0.82%)
Mar 01, 2023 7.260 7.355 7.130 7.320 127,916 +0.06(+0.83%)
Feb 28, 2023 7.300 7.400 7.250 7.260 87,152 -0.06(-0.82%)
Feb 27, 2023 7.420 7.430 7.250 7.320 56,734 -0.07(-0.95%)
Feb 24, 2023 7.560 7.560 7.310 7.390 82,519 -0.27(-3.52%)
Feb 23, 2023 7.630 7.730 7.558 7.660 187,022 +0.08(+1.06%)
Feb 22, 2023 7.590 7.640 7.444 7.580 146,065 -0.01(-0.13%)
Feb 21, 2023 7.670 7.703 7.550 7.590 78,468 -0.09(-1.17%)
Feb 17, 2023 7.570 7.720 7.500 7.680 135,528 +0.14(+1.86%)
Feb 16, 2023 7.380 7.630 7.380 7.540 118,977 +0.01(+0.13%)
Feb 15, 2023 7.470 7.600 7.470 7.530 79,889 -0.04(-0.53%)
Feb 14, 2023 7.570 7.660 7.490 7.570 93,203 -0.03(-0.39%)
Feb 13, 2023 7.440 7.720 7.440 7.600 109,136 +0.18(+2.43%)
Feb 10, 2023 7.080 7.490 7.050 7.420 119,315 +0.24(+3.34%)
Feb 09, 2023 7.090 7.540 7.090 7.180 124,028 +0.16(+2.28%)
Feb 08, 2023 7.390 7.390 6.880 7.020 83,814 -0.33(-4.49%)
Feb 07, 2023 7.530 7.570 7.230 7.350 124,926 -0.18(-2.39%)
Feb 06, 2023 7.610 7.650 7.490 7.530 64,228 -0.15(-1.95%)
Feb 03, 2023 7.580 7.740 7.540 7.680 85,144 +0.03(+0.39%)
Feb 02, 2023 7.620 7.770 7.590 7.650 91,287 +0.07(+0.92%)
Feb 01, 2023 7.550 7.620 7.450 7.580 98,520 +0.00(+0.00%)
Jan 31, 2023 7.430 7.600 7.370 7.580 63,693 +0.15(+2.02%)
Jan 30, 2023 7.510 7.680 7.380 7.430 111,591 -0.12(-1.59%)
Jan 27, 2023 7.250 7.550 7.205 7.550 309,592 +0.29(+3.99%)
Jan 26, 2023 7.250 7.280 7.123 7.260 63,406 +0.05(+0.69%)
Jan 25, 2023 7.170 7.210 7.110 7.210 44,638 +0.00(+0.00%)
Jan 24, 2023 7.210 7.358 7.190 7.210 45,963 -0.02(-0.28%)
Jan 23, 2023 7.200 7.290 7.140 7.230 77,814 +0.04(+0.56%)
Jan 20, 2023 7.160 7.210 7.080 7.190 146,804 +0.06(+0.84%)
Jan 19, 2023 7.000 7.140 6.990 7.130 73,978 +0.13(+1.86%)
Jan 18, 2023 7.070 7.145 6.985 7.000 63,729 -0.05(-0.71%)
Jan 17, 2023 7.040 7.140 7.011 7.050 71,259 +0.03(+0.43%)
Jan 13, 2023 6.820 7.040 6.820 7.020 69,950 +0.14(+2.03%)
Jan 12, 2023 6.840 6.945 6.763 6.880 66,449 +0.05(+0.73%)
Jan 11, 2023 6.790 6.860 6.770 6.830 113,554 +0.04(+0.59%)
Jan 10, 2023 6.680 6.810 6.640 6.790 110,134 +0.12(+1.80%)
Jan 09, 2023 6.720 6.780 6.660 6.670 65,098 -0.04(-0.60%)
Jan 06, 2023 6.620 6.770 6.530 6.710 118,185 +0.12(+1.82%)
Jan 05, 2023 6.470 6.660 6.381 6.590 66,928 +0.03(+0.46%)
Jan 04, 2023 6.650 6.650 6.490 6.560 67,842 +0.04(+0.61%)
Jan 03, 2023 6.780 6.950 6.500 6.520 119,644 -0.20(-2.98%)
Dec 30, 2022 6.850 6.880 6.390 6.720 205,567 -0.03(-0.44%)
Dec 29, 2022 6.250 6.770 6.240 6.750 142,789 +0.52(+8.35%)
Dec 28, 2022 6.150 6.270 6.150 6.230 68,474 -0.01(-0.16%)
Dec 27, 2022 6.130 6.335 6.060 6.240 110,916 +0.09(+1.46%)
Dec 23, 2022 6.200 6.250 6.140 6.150 68,377 -0.10(-1.60%)
Dec 22, 2022 6.320 6.340 6.200 6.250 82,768 -0.10(-1.57%)
Dec 21, 2022 6.250 6.400 6.200 6.350 85,072 +0.13(+2.09%)
Dec 20, 2022 6.270 6.400 6.190 6.220 118,805 -0.08(-1.27%)
Dec 19, 2022 6.760 6.800 6.295 6.300 237,857 -0.21(-3.23%)
Dec 16, 2022 6.150 6.530 6.150 6.510 247,234 +0.24(+3.83%)
Dec 15, 2022 6.230 6.280 6.080 6.270 153,048 -0.02(-0.32%)
Dec 14, 2022 6.030 6.300 5.950 6.290 228,835 +0.28(+4.66%)
Dec 13, 2022 5.860 6.030 5.580 6.010 321,715 +0.11(+1.86%)
Dec 12, 2022 7.160 7.160 5.570 5.900 371,800 -1.25(-17.48%)
Dec 09, 2022 7.160 7.280 7.110 7.150 82,280 -0.04(-0.56%)
Dec 08, 2022 7.210 7.320 7.170 7.190 55,496 -0.02(-0.28%)
Dec 07, 2022 7.320 7.320 7.195 7.210 61,603 -0.06(-0.83%)
Dec 06, 2022 7.320 7.320 7.140 7.270 174,426 -0.03(-0.41%)
Dec 05, 2022 7.290 7.320 7.220 7.300 84,221 -0.02(-0.27%)
Dec 02, 2022 7.220 7.360 7.200 7.320 107,310 +0.05(+0.69%)
Dec 01, 2022 7.250 7.370 7.210 7.270 83,218 +0.03(+0.41%)
Nov 30, 2022 7.120 7.270 6.950 7.240 75,738 +0.11(+1.54%)
Nov 29, 2022 7.080 7.170 7.020 7.130 76,474 +0.07(+0.99%)
Nov 28, 2022 7.200 7.215 7.010 7.060 137,525 -0.22(-3.02%)
Nov 25, 2022 7.040 7.330 7.040 7.280 135,455 +0.15(+2.10%)
Nov 23, 2022 7.110 7.170 7.040 7.130 67,768 +0.02(+0.28%)
Nov 22, 2022 7.400 7.400 7.050 7.110 122,284 -0.24(-3.27%)
Nov 21, 2022 7.300 7.490 7.047 7.350 102,003 -0.07(-0.94%)
Nov 18, 2022 7.690 7.690 7.400 7.420 87,836 -0.02(-0.27%)
Nov 17, 2022 7.230 7.480 7.070 7.440 99,884 +0.15(+2.06%)
Nov 16, 2022 7.500 7.500 7.290 7.290 65,945 -0.19(-2.54%)
Nov 15, 2022 7.500 7.560 7.350 7.480 71,309 +0.12(+1.63%)
Nov 14, 2022 7.310 7.500 7.260 7.360 103,970 -0.06(-0.81%)
Nov 11, 2022 7.550 7.600 7.420 7.420 117,307 -0.09(-1.20%)
Nov 10, 2022 7.430 7.580 7.360 7.510 136,539 +0.33(+4.60%)
Nov 09, 2022 7.040 7.270 6.979 7.180 97,823 +0.04(+0.56%)
Nov 08, 2022 7.140 7.270 7.030 7.140 68,876 +0.04(+0.56%)
Nov 07, 2022 6.960 7.170 6.890 7.100 139,127 +0.24(+3.50%)
Nov 04, 2022 6.950 6.960 6.780 6.860 84,461 +0.01(+0.15%)
Nov 03, 2022 6.770 7.090 6.720 6.850 220,716 -0.01(-0.15%)
Nov 02, 2022 7.040 7.240 6.800 6.860 186,960 -0.15(-2.14%)
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.