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

Universal Technical Institute Inc (NY: UTI )

15.81 -0.24 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2008 15.36 15.84 15.30 15.70 228,367 +0.19(+1.21%)
Nov 26, 2008 13.88 15.97 13.88 15.52 1,273,336 +1.59(+11.44%)
Nov 25, 2008 12.67 14.55 12.67 13.92 996,079 +2.17(+18.49%)
Nov 24, 2008 11.53 12.54 11.51 11.75 816,151 -0.32(-2.64%)
Nov 21, 2008 11.91 12.18 11.52 12.07 629,147 +0.36(+3.07%)
Nov 20, 2008 12.77 12.77 11.44 11.71 376,436 -1.15(-8.95%)
Nov 19, 2008 13.87 13.87 12.85 12.86 335,714 -1.04(-7.46%)
Nov 18, 2008 13.52 14.00 13.52 13.90 487,079 +0.40(+2.96%)
Nov 17, 2008 13.07 13.76 13.07 13.50 409,658 +0.21(+1.60%)
Nov 14, 2008 13.21 13.88 13.21 13.29 352,312 -0.12(-0.91%)
Nov 13, 2008 13.07 13.46 12.59 13.41 460,247 +0.37(+2.82%)
Nov 12, 2008 13.21 13.43 12.99 13.04 142,696 -0.30(-2.26%)
Nov 11, 2008 13.29 13.56 13.18 13.34 236,632 -0.02(-0.18%)
Nov 10, 2008 13.94 13.94 12.99 13.37 221,042 +0.02(+0.18%)
Nov 07, 2008 13.52 13.61 13.16 13.34 201,899 -0.08(-0.61%)
Nov 06, 2008 13.61 14.01 13.25 13.43 233,136 -0.24(-1.79%)
Nov 05, 2008 14.29 14.43 13.48 13.67 323,274 -0.78(-5.37%)
Nov 04, 2008 14.07 14.58 14.01 14.45 349,563 +0.40(+2.85%)
Nov 03, 2008 13.71 14.27 13.34 14.05 519,290 +0.57(+4.24%)
Oct 31, 2008 13.49 13.70 12.78 13.48 583,852 +0.56(+4.30%)
Oct 30, 2008 11.83 12.92 11.72 12.92 325,326 +1.35(+11.65%)
Oct 29, 2008 11.07 11.86 10.90 11.57 219,694 +0.57(+5.20%)
Oct 28, 2008 10.49 11.03 10.27 11.00 209,770 +0.52(+4.99%)
Oct 27, 2008 10.76 11.29 10.48 10.48 242,982 -0.53(-4.82%)
Oct 24, 2008 11.07 11.35 10.96 11.01 136,286 -0.27(-2.39%)
Oct 23, 2008 11.55 11.84 11.02 11.28 289,427 -0.24(-2.13%)
Oct 22, 2008 11.68 12.06 11.35 11.52 118,752 -0.38(-3.16%)
Oct 21, 2008 12.01 12.18 11.86 11.90 188,816 -0.23(-1.89%)
Oct 20, 2008 11.90 12.36 11.83 12.13 182,921 +0.42(+3.56%)
Oct 17, 2008 12.13 12.65 11.69 11.71 306,883 -0.58(-4.72%)
Oct 16, 2008 11.25 12.45 11.11 12.29 389,583 +1.07(+9.53%)
Oct 15, 2008 12.40 12.40 11.13 11.22 456,764 -1.10(-8.95%)
Oct 14, 2008 13.44 13.44 12.14 12.32 293,036 -0.81(-6.16%)
Oct 13, 2008 13.34 13.42 12.80 13.13 444,655 +0.49(+3.88%)
Oct 10, 2008 11.15 12.79 11.15 12.64 606,744 +0.40(+3.27%)
Oct 09, 2008 12.83 12.86 12.07 12.24 532,323 -0.45(-3.54%)
Oct 08, 2008 12.30 12.88 12.30 12.69 371,036 -0.16(-1.27%)
Oct 07, 2008 12.89 13.15 12.76 12.85 272,449 -0.01(-0.06%)
Oct 06, 2008 13.07 13.20 12.19 12.86 314,298 -0.38(-2.90%)
Oct 03, 2008 13.70 13.91 13.23 13.25 213,151 -0.18(-1.34%)
Oct 02, 2008 13.66 13.96 13.30 13.43 131,881 -0.46(-3.29%)
Oct 01, 2008 13.84 14.02 13.73 13.88 168,813 -0.05(-0.35%)
Sep 30, 2008 13.80 14.28 13.55 13.93 543,236 +0.24(+1.79%)
Sep 29, 2008 13.35 13.79 13.29 13.69 310,108 +0.19(+1.39%)
Sep 26, 2008 13.19 13.58 12.99 13.50 0 +0.12(+0.92%)
Sep 25, 2008 13.66 13.75 13.38 13.38 270,096 -0.29(-2.15%)
Sep 24, 2008 13.76 14.02 13.64 13.67 352,819 -0.10(-0.71%)
Sep 23, 2008 13.85 14.06 13.61 13.77 247,111 -0.11(-0.77%)
Sep 22, 2008 13.92 14.06 13.58 13.88 347,534 -0.18(-1.28%)
Sep 19, 2008 14.72 15.11 13.89 14.05 0 -0.23(-1.60%)
Sep 18, 2008 13.95 14.50 13.71 14.28 754,687 +0.65(+4.73%)
Sep 17, 2008 13.70 13.98 13.52 13.64 442,285 -0.20(-1.48%)
Sep 16, 2008 13.88 14.14 13.70 13.84 757,398 -0.14(-0.99%)
Sep 15, 2008 14.05 14.44 13.52 13.98 478,676 -0.23(-1.61%)
Sep 12, 2008 14.57 14.74 14.01 14.21 542,105 -0.48(-3.28%)
Sep 11, 2008 14.52 14.96 14.31 14.69 302,732 +0.16(+1.07%)
Sep 10, 2008 14.99 15.03 14.48 14.54 343,000 -0.52(-3.47%)
Sep 09, 2008 14.90 15.30 14.86 15.06 243,469 +0.20(+1.32%)
Sep 08, 2008 14.69 14.94 14.46 14.86 266,033 +0.64(+4.48%)
Sep 05, 2008 14.09 14.33 13.87 14.23 0 +0.14(+0.99%)
Sep 04, 2008 14.10 14.29 13.97 14.09 319,729 -0.11(-0.80%)
Sep 03, 2008 13.76 14.24 13.61 14.20 238,385 +0.48(+3.51%)
Sep 02, 2008 14.00 14.58 13.56 13.72 295,511 -0.29(-2.10%)
Aug 29, 2008 13.93 14.09 13.88 14.01 213,565 +0.08(+0.59%)
Aug 28, 2008 13.56 13.93 13.56 13.93 118,832 +0.37(+2.71%)
Aug 27, 2008 13.39 13.74 13.34 13.56 143,238 +0.20(+1.53%)
Aug 26, 2008 13.37 13.41 13.00 13.36 198,775 +0.02(+0.18%)
Aug 25, 2008 13.85 13.86 13.34 13.34 239,200 -0.51(-3.66%)
Aug 22, 2008 13.68 14.00 13.68 13.84 205,829 +0.24(+1.80%)
Aug 21, 2008 13.74 13.89 13.39 13.60 289,547 -0.28(-2.00%)
Aug 20, 2008 14.08 14.13 13.61 13.88 353,816 +0.19(+1.37%)
Aug 19, 2008 13.70 13.85 13.52 13.69 218,181 -0.21(-1.53%)
Aug 18, 2008 13.91 14.09 13.74 13.90 241,415 +0.02(+0.12%)
Aug 15, 2008 13.72 13.92 13.40 13.88 0 +0.22(+1.61%)
Aug 14, 2008 13.47 14.00 13.47 13.66 202,038 +0.02(+0.12%)
Aug 13, 2008 13.33 13.96 13.27 13.65 642,125 +0.15(+1.09%)
Aug 12, 2008 12.84 13.52 12.84 13.50 550,743 +0.60(+4.69%)
Aug 11, 2008 12.70 13.03 12.58 12.90 379,193 +0.14(+1.09%)
Aug 08, 2008 11.91 12.78 11.91 12.76 395,388 +0.72(+5.97%)
Aug 07, 2008 11.56 12.32 11.09 12.04 633,963 +0.01(+0.07%)
Aug 06, 2008 12.59 12.59 11.78 12.03 488,041 -0.42(-3.41%)
Aug 05, 2008 12.38 12.96 12.23 12.45 435,561 +0.33(+2.76%)
Aug 04, 2008 11.91 12.56 11.81 12.12 457,542 +0.25(+2.13%)
Aug 01, 2008 11.96 12.07 11.63 11.87 595,698 -0.12(-1.02%)
Jul 31, 2008 11.96 12.29 11.94 11.99 1,253,564 -0.11(-0.95%)
Jul 30, 2008 12.03 12.25 11.96 12.10 564,503 +0.20(+1.72%)
Jul 29, 2008 11.90 11.95 11.69 11.90 200,703 +0.16(+1.32%)
Jul 28, 2008 11.72 11.91 11.65 11.74 195,591 -0.17(-1.44%)
Jul 25, 2008 11.92 12.18 11.79 11.92 211,741 -0.03(-0.27%)
Jul 24, 2008 11.72 12.02 11.64 11.95 267,490 +0.13(+1.11%)
Jul 23, 2008 11.69 11.86 11.39 11.82 308,457 +0.14(+1.19%)
Jul 22, 2008 10.96 11.72 10.78 11.68 279,618 +0.77(+7.04%)
Jul 21, 2008 10.94 11.25 10.83 10.91 113,535 -0.11(-0.96%)
Jul 18, 2008 11.17 11.17 10.74 11.02 206,693 -0.11(-0.95%)
Jul 17, 2008 10.89 11.15 10.80 11.12 307,965 +0.29(+2.71%)
Jul 16, 2008 10.63 10.89 10.58 10.83 418,700 +0.20(+1.92%)
Jul 15, 2008 10.61 10.74 10.52 10.62 363,999 -0.01(-0.08%)
Jul 14, 2008 10.83 11.02 10.62 10.63 318,990 -0.13(-1.21%)
Jul 11, 2008 10.71 11.02 10.70 10.76 576,051 -0.24(-2.15%)
Jul 10, 2008 10.78 11.10 10.71 11.00 185,174 +0.20(+1.89%)
Jul 09, 2008 10.78 11.06 10.62 10.80 340,562 +0.03(+0.30%)
Jul 08, 2008 9.923 10.81 9.857 10.76 267,140 +0.87(+8.75%)
Jul 07, 2008 10.04 10.10 9.825 9.898 291,424 -0.16(-1.54%)
Jul 04, 2008 10.41 10.55 10.03 10.05 97,725 +0.00(+0.00%)
Jul 03, 2008 10.41 10.55 10.03 10.05 97,725 -0.39(-3.75%)
Jul 02, 2008 10.22 10.65 10.17 10.45 198,149 +0.21(+2.07%)
Jul 01, 2008 10.09 10.38 10.09 10.23 277,664 +0.06(+0.56%)
Jun 30, 2008 10.55 10.59 10.17 10.18 231,878 -0.39(-3.71%)
Jun 27, 2008 10.49 10.65 10.15 10.57 482,287 +0.09(+0.86%)
Jun 26, 2008 10.51 10.80 10.39 10.48 120,394 -0.14(-1.31%)
Jun 25, 2008 10.46 10.69 10.29 10.62 197,772 +0.09(+0.85%)
Jun 24, 2008 10.58 10.81 10.52 10.53 177,628 -0.12(-1.15%)
Jun 23, 2008 10.73 10.88 10.54 10.65 118,277 -0.04(-0.38%)
Jun 20, 2008 10.68 10.78 10.52 10.69 385,777 -0.03(-0.30%)
Jun 19, 2008 10.61 10.79 10.50 10.72 301,019 +0.11(+1.00%)
Jun 18, 2008 10.61 10.69 10.45 10.62 367,465 +0.04(+0.39%)
Jun 17, 2008 10.66 10.71 10.52 10.58 482,694 -0.04(-0.38%)
Jun 16, 2008 10.71 10.71 10.58 10.62 254,139 -0.10(-0.91%)
Jun 13, 2008 10.45 10.73 10.40 10.71 176,861 +0.30(+2.90%)
Jun 12, 2008 10.59 10.59 10.32 10.41 267,223 +0.04(+0.39%)
Jun 11, 2008 10.36 10.45 10.29 10.37 267,922 -0.04(-0.39%)
Jun 10, 2008 10.72 10.73 10.29 10.41 442,603 -0.04(-0.39%)
Jun 09, 2008 10.70 10.70 10.41 10.45 202,411 -0.11(-1.01%)
Jun 06, 2008 10.86 10.89 10.47 10.56 204,057 -0.41(-3.72%)
Jun 05, 2008 10.52 11.08 10.47 10.97 396,361 +0.47(+4.51%)
Jun 04, 2008 10.41 10.56 10.36 10.49 241,527 +0.08(+0.78%)
Jun 03, 2008 10.45 10.47 10.31 10.41 252,909 -0.05(-0.47%)
Jun 02, 2008 10.62 10.62 10.21 10.46 298,610 -0.09(-0.85%)
May 30, 2008 11.52 11.54 10.45 10.55 387,596 -0.91(-7.98%)
May 29, 2008 10.67 11.82 10.67 11.47 377,024 +0.73(+6.77%)
May 28, 2008 10.82 10.84 10.55 10.74 314,438 -0.02(-0.15%)
May 27, 2008 10.38 10.80 10.33 10.76 220,996 +0.36(+3.46%)
May 26, 2008 10.54 10.61 10.26 10.40 0 +0.00(+0.00%)
May 23, 2008 10.54 10.61 10.26 10.40 459,423 -0.15(-1.39%)
May 22, 2008 9.914 10.62 9.856 10.54 303,727 +0.65(+6.52%)
May 21, 2008 9.751 10.20 9.751 9.898 762,903 +0.07(+0.75%)
May 20, 2008 9.963 10.04 9.473 9.825 871,500 -0.73(-6.89%)
May 19, 2008 10.38 10.62 10.31 10.55 428,060 +0.11(+1.10%)
May 16, 2008 10.09 10.45 10.01 10.44 450,342 +0.35(+3.48%)
May 15, 2008 9.661 10.12 9.571 10.09 320,579 +0.38(+3.87%)
May 14, 2008 9.457 10.01 9.416 9.710 261,371 +0.24(+2.59%)
May 13, 2008 9.245 9.580 9.245 9.465 308,405 +0.20(+2.20%)
May 12, 2008 9.155 9.433 9.122 9.261 272,417 +0.05(+0.53%)
May 09, 2008 9.041 9.482 8.747 9.212 243,709 -0.02(-0.27%)
May 08, 2008 9.163 9.269 8.885 9.237 723,134 +0.05(+0.53%)
May 07, 2008 8.983 9.294 8.330 9.188 1,214,994 -0.34(-3.60%)
May 06, 2008 9.906 9.906 9.473 9.531 532,118 -0.33(-3.39%)
May 05, 2008 9.874 10.31 9.808 9.865 310,993 +0.02(+0.25%)
May 02, 2008 9.825 10.31 9.800 9.841 266,627 +0.11(+1.09%)
May 01, 2008 9.277 9.776 9.277 9.735 478,709 +0.47(+5.11%)
Apr 30, 2008 9.139 9.441 9.073 9.261 825,783 +0.18(+1.98%)
Apr 29, 2008 9.139 9.355 9.081 9.081 330,777 -0.16(-1.68%)
Apr 28, 2008 9.196 9.375 9.179 9.237 376,364 +0.07(+0.71%)
Apr 25, 2008 9.784 9.784 9.139 9.171 784,623 -0.61(-6.26%)
Apr 24, 2008 9.392 10.04 9.367 9.784 241,367 +0.30(+3.19%)
Apr 23, 2008 9.220 9.555 9.163 9.482 537,016 +0.26(+2.83%)
Apr 22, 2008 9.310 9.751 9.220 9.220 875,399 -0.17(-1.83%)
Apr 21, 2008 9.702 9.800 9.392 9.392 557,551 -0.41(-4.17%)
Apr 18, 2008 10.41 10.41 9.759 9.800 428,822 -0.39(-3.85%)
Apr 17, 2008 10.16 10.29 10.13 10.19 80,919 +0.03(+0.32%)
Apr 16, 2008 10.16 10.21 9.849 10.16 473,161 +0.08(+0.81%)
Apr 15, 2008 10.15 10.16 9.841 10.08 254,475 -0.02(-0.24%)
Apr 14, 2008 10.09 10.20 9.882 10.10 231,010 -0.01(-0.08%)
Apr 11, 2008 10.32 10.40 10.03 10.11 237,734 -0.29(-2.83%)
Apr 10, 2008 10.12 10.44 10.07 10.40 347,630 +0.22(+2.17%)
Apr 09, 2008 10.51 10.60 10.13 10.18 1,287,542 -0.33(-3.18%)
Apr 08, 2008 10.38 10.65 10.31 10.52 472,098 +0.04(+0.39%)
Apr 07, 2008 10.57 10.81 10.41 10.48 313,100 -0.04(-0.39%)
Apr 04, 2008 10.18 10.67 10.18 10.52 661,550 +0.37(+3.62%)
Apr 03, 2008 10.24 10.30 10.00 10.15 325,957 -0.21(-2.05%)
Apr 02, 2008 10.24 10.40 10.09 10.36 124,216 +0.13(+1.28%)
Apr 01, 2008 9.784 10.39 9.784 10.23 1,130,277 +0.65(+6.82%)
Mar 31, 2008 9.661 10.09 9.580 9.580 1,282,082 -0.18(-1.84%)
Mar 28, 2008 10.11 10.20 9.490 9.759 971,563 -0.61(-5.91%)
Mar 27, 2008 10.80 10.85 10.35 10.37 270,120 -0.39(-3.64%)
Mar 26, 2008 10.99 11.02 10.63 10.76 360,609 -0.30(-2.73%)
Mar 25, 2008 11.08 11.29 10.94 11.07 172,162 +0.04(+0.37%)
Mar 24, 2008 11.08 11.43 10.89 11.03 256,773 +0.08(+0.75%)
Mar 21, 2008 10.33 11.13 10.21 10.94 548,200 +0.00(+0.00%)
Mar 20, 2008 10.33 11.13 10.21 10.94 548,200 +0.78(+7.63%)
Mar 19, 2008 10.55 10.78 10.17 10.17 183,794 -0.22(-2.12%)
Mar 18, 2008 10.26 10.60 10.06 10.39 296,447 +0.34(+3.41%)
Mar 17, 2008 10.08 10.24 9.874 10.05 405,303 -0.30(-2.92%)
Mar 14, 2008 10.80 10.86 10.26 10.35 254,777 -0.38(-3.58%)
Mar 13, 2008 10.62 10.81 10.46 10.73 538,404 -0.05(-0.45%)
Mar 12, 2008 10.78 11.24 10.58 10.78 289,712 +0.04(+0.38%)
Mar 11, 2008 10.55 10.90 10.51 10.74 306,120 +0.49(+4.78%)
Mar 10, 2008 10.29 10.62 10.25 10.25 247,957 +0.03(+0.32%)
Mar 07, 2008 10.18 10.39 10.14 10.22 190,406 -0.05(-0.48%)
Mar 06, 2008 10.54 10.58 10.22 10.27 239,263 -0.19(-1.80%)
Mar 05, 2008 10.46 10.54 10.23 10.45 215,508 +0.10(+0.95%)
Mar 04, 2008 10.19 10.45 10.12 10.36 300,005 +0.04(+0.40%)
Mar 03, 2008 10.27 10.62 10.12 10.31 551,774 +0.11(+1.04%)
Feb 29, 2008 10.38 10.63 10.19 10.21 641,842 -0.21(-2.04%)
Feb 28, 2008 10.53 10.64 10.33 10.42 437,241 -0.17(-1.62%)
Feb 27, 2008 10.62 10.99 10.51 10.59 1,011,546 -0.13(-1.22%)
Feb 26, 2008 10.62 10.76 10.36 10.72 696,485 +0.00(+0.00%)
Feb 25, 2008 11.37 11.43 10.40 10.72 771,668 -0.69(-6.08%)
Feb 22, 2008 11.83 12.05 11.11 11.42 662,163 -0.42(-3.52%)
Feb 21, 2008 12.90 12.99 11.45 11.83 493,221 -0.97(-7.59%)
Feb 20, 2008 12.22 13.02 12.21 12.81 194,145 +0.55(+4.46%)
Feb 19, 2008 12.70 12.70 12.20 12.26 160,039 -0.24(-1.96%)
Feb 18, 2008 12.31 12.60 12.23 12.50 0 +0.00(+0.00%)
Feb 15, 2008 12.31 12.60 12.23 12.50 168,611 +0.09(+0.72%)
Feb 14, 2008 13.17 13.22 12.34 12.41 228,855 -0.88(-6.63%)
Feb 13, 2008 13.07 13.39 12.99 13.30 291,671 +0.35(+2.71%)
Feb 12, 2008 13.07 13.16 12.67 12.94 378,977 -0.09(-0.69%)
Feb 11, 2008 13.24 13.36 12.97 13.03 261,181 -0.25(-1.91%)
Feb 08, 2008 12.90 13.78 12.85 13.29 792,599 +0.45(+3.50%)
Feb 07, 2008 13.12 14.86 12.23 12.84 1,331,237 +1.32(+11.49%)
Feb 06, 2008 11.86 12.22 11.44 11.52 289,834 -0.51(-4.21%)
Feb 05, 2008 11.96 12.25 11.83 12.02 377,875 -0.16(-1.34%)
Feb 04, 2008 12.42 12.64 12.11 12.18 410,862 -0.29(-2.36%)
Feb 01, 2008 12.23 12.69 12.11 12.48 521,882 +0.33(+2.69%)
Jan 31, 2008 11.63 12.60 11.45 12.15 279,059 +0.28(+2.34%)
Jan 30, 2008 12.15 12.53 11.84 11.87 258,977 -0.38(-3.13%)
Jan 29, 2008 12.01 12.28 11.88 12.26 344,691 +0.34(+2.88%)
Jan 28, 2008 11.47 12.19 11.17 11.92 368,079 +0.41(+3.55%)
Jan 25, 2008 11.80 12.25 11.38 11.51 372,364 -0.11(-0.91%)
Jan 24, 2008 11.56 11.93 11.24 11.61 497,262 +0.02(+0.14%)
Jan 23, 2008 10.04 11.65 9.816 11.60 904,980 +1.47(+14.52%)
Jan 22, 2008 9.122 12.45 5.480 10.13 1,033,707 -1.72(-14.54%)
Jan 21, 2008 12.09 12.09 11.56 11.85 0 +0.00(+0.00%)
Jan 18, 2008 12.09 12.09 11.56 11.85 431,752 -0.16(-1.36%)
Jan 17, 2008 12.41 12.45 11.78 12.01 509,372 -0.40(-3.22%)
Jan 16, 2008 12.14 12.85 12.14 12.41 451,711 -0.05(-0.39%)
Jan 15, 2008 12.33 12.79 12.27 12.46 276,152 +0.01(+0.07%)
Jan 14, 2008 12.56 12.72 12.45 12.45 349,589 +0.00(+0.00%)
Jan 11, 2008 13.11 13.16 12.43 12.45 345,671 -0.69(-5.28%)
Jan 10, 2008 13.07 13.39 12.81 13.15 235,590 +0.13(+1.00%)
Jan 09, 2008 12.76 13.34 12.56 13.02 259,957 +0.13(+1.01%)
Jan 08, 2008 13.43 13.59 12.84 12.89 413,299 -0.51(-3.78%)
Jan 07, 2008 13.34 13.75 13.27 13.39 326,990 +0.08(+0.61%)
Jan 04, 2008 13.31 13.61 13.27 13.31 252,243 -0.16(-1.21%)
Jan 03, 2008 13.86 13.97 13.43 13.48 194,202 -0.37(-2.65%)
Jan 02, 2008 13.92 14.29 13.82 13.84 298,283 -0.04(-0.29%)
Jan 01, 2008 13.88 14.05 13.83 13.88 0 +0.00(+0.00%)
Dec 31, 2007 13.88 14.05 13.83 13.88 193,223 -0.05(-0.35%)
Dec 28, 2007 13.93 14.49 13.91 13.93 212,937 +0.11(+0.77%)
Dec 27, 2007 14.43 14.57 13.83 13.83 220,039 -0.62(-4.30%)
Dec 26, 2007 13.96 14.83 13.95 14.45 347,875 +0.47(+3.39%)
Dec 24, 2007 14.33 14.42 13.93 13.97 169,223 -0.29(-2.00%)
Dec 21, 2007 14.46 14.68 13.58 14.26 1,151,747 -0.01(-0.06%)
Dec 20, 2007 14.60 14.60 13.98 14.27 473,874 -0.16(-1.13%)
Dec 19, 2007 14.64 14.77 14.17 14.43 519,153 -0.27(-1.83%)
Dec 18, 2007 14.02 14.77 13.75 14.70 468,172 +1.03(+7.53%)
Dec 17, 2007 13.74 13.91 13.42 13.67 240,120 -0.12(-0.89%)
Dec 14, 2007 14.23 14.27 13.79 13.79 201,428 -0.69(-4.79%)
Dec 13, 2007 14.45 14.50 14.27 14.49 193,056 -0.11(-0.78%)
Dec 12, 2007 14.64 14.84 14.46 14.60 206,612 +0.33(+2.29%)
Dec 11, 2007 14.81 14.82 14.23 14.28 440,201 -0.48(-3.27%)
Dec 10, 2007 14.72 14.90 14.66 14.76 186,733 +0.04(+0.28%)
Dec 07, 2007 14.72 14.72 14.30 14.72 266,141 +0.02(+0.11%)
Dec 06, 2007 13.96 14.72 13.96 14.70 241,529 +0.69(+4.90%)
Dec 05, 2007 14.54 14.54 13.95 14.01 321,181 -0.28(-1.94%)
Dec 04, 2007 14.25 14.43 13.97 14.29 334,773 -0.01(-0.06%)
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.