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 (%)
Dec 31, 2009 16.81 16.50 16.50 16.50 93,672 -0.37(-2.18%)
Dec 30, 2009 16.45 16.98 16.45 16.86 143,002 +0.41(+2.48%)
Dec 29, 2009 16.49 16.49 16.12 16.46 65,633 +0.04(+0.25%)
Dec 28, 2009 16.48 16.50 16.33 16.42 87,175 +0.02(+0.15%)
Dec 24, 2009 16.50 16.50 16.17 16.39 28,778 -0.02(-0.10%)
Dec 23, 2009 16.01 16.56 16.01 16.41 133,289 +0.50(+3.13%)
Dec 22, 2009 15.45 16.17 15.37 15.91 199,982 +0.42(+2.74%)
Dec 21, 2009 15.56 15.71 15.42 15.48 116,724 -0.07(-0.47%)
Dec 18, 2009 15.43 15.56 14.95 15.56 457,303 +0.25(+1.60%)
Dec 17, 2009 15.64 15.70 15.24 15.31 127,010 -0.33(-2.09%)
Dec 16, 2009 15.74 15.88 15.56 15.64 96,451 +0.03(+0.21%)
Dec 15, 2009 15.68 15.88 15.58 15.61 124,155 -0.07(-0.47%)
Dec 14, 2009 15.74 15.76 15.65 15.68 131,404 +0.03(+0.21%)
Dec 11, 2009 15.15 15.76 15.12 15.65 253,481 +0.51(+3.40%)
Dec 10, 2009 15.17 15.31 15.03 15.13 171,102 -0.03(-0.22%)
Dec 09, 2009 15.14 15.29 15.00 15.17 162,623 -0.01(-0.05%)
Dec 08, 2009 15.52 15.65 15.10 15.17 190,596 -0.38(-2.42%)
Dec 07, 2009 15.12 15.57 15.12 15.55 195,008 +0.43(+2.86%)
Dec 04, 2009 15.06 15.32 14.76 15.12 303,467 +0.24(+1.65%)
Dec 03, 2009 15.52 15.52 14.82 14.87 298,468 -0.60(-3.85%)
Dec 02, 2009 14.95 15.92 14.95 15.47 573,981 +0.48(+3.22%)
Dec 01, 2009 16.24 16.86 14.05 14.99 863,364 -0.44(-2.86%)
Nov 30, 2009 14.57 15.57 14.31 15.43 213,083 +0.80(+5.47%)
Nov 27, 2009 14.68 14.86 14.63 14.63 48,764 -0.32(-2.13%)
Nov 25, 2009 15.26 15.28 14.91 14.95 76,429 -0.29(-1.93%)
Nov 24, 2009 15.36 15.38 14.92 15.24 95,567 -0.12(-0.80%)
Nov 23, 2009 14.90 15.40 14.77 15.36 95,040 +0.65(+4.38%)
Nov 20, 2009 14.65 14.86 14.57 14.72 107,041 -0.07(-0.50%)
Nov 19, 2009 15.20 15.27 14.50 14.79 95,981 -0.45(-2.95%)
Nov 18, 2009 14.93 15.25 14.86 15.24 90,725 +0.27(+1.80%)
Nov 17, 2009 14.85 15.07 14.77 14.97 49,036 +0.03(+0.22%)
Nov 16, 2009 14.77 15.39 14.77 14.94 67,944 +0.29(+1.95%)
Nov 13, 2009 14.48 14.70 14.29 14.65 46,983 +0.27(+1.87%)
Nov 12, 2009 14.54 14.79 14.31 14.38 95,955 -0.21(-1.45%)
Nov 11, 2009 14.85 14.99 14.52 14.59 44,834 -0.09(-0.61%)
Nov 10, 2009 14.68 14.79 14.38 14.68 137,630 +0.02(+0.17%)
Nov 09, 2009 14.88 15.03 14.42 14.66 84,321 -0.18(-1.21%)
Nov 06, 2009 14.81 14.98 14.55 14.84 99,900 -0.16(-1.04%)
Nov 05, 2009 14.66 15.10 14.50 14.99 112,602 +0.47(+3.20%)
Nov 04, 2009 14.99 15.12 14.49 14.53 125,547 -0.46(-3.05%)
Nov 03, 2009 14.73 15.01 14.64 14.99 107,020 +0.22(+1.49%)
Nov 02, 2009 14.80 14.90 14.37 14.77 136,919 +0.07(+0.50%)
Oct 30, 2009 14.70 14.82 14.37 14.69 170,455 -0.12(-0.83%)
Oct 29, 2009 15.35 15.48 14.77 14.81 125,421 -0.45(-2.94%)
Oct 28, 2009 15.92 16.17 15.20 15.26 206,297 -0.75(-4.69%)
Oct 27, 2009 16.62 16.76 15.97 16.01 92,267 -0.60(-3.64%)
Oct 26, 2009 16.83 17.19 16.54 16.62 134,870 -0.25(-1.45%)
Oct 23, 2009 17.13 17.22 16.78 16.86 150,543 -0.28(-1.62%)
Oct 22, 2009 16.91 17.25 16.55 17.14 229,274 +0.14(+0.82%)
Oct 21, 2009 16.44 17.18 16.42 17.00 198,697 +0.58(+3.53%)
Oct 20, 2009 16.17 16.50 16.11 16.42 85,319 -0.11(-0.64%)
Oct 19, 2009 16.31 16.65 16.24 16.53 64,093 +0.12(+0.75%)
Oct 16, 2009 16.42 16.50 16.24 16.41 79,558 -0.05(-0.30%)
Oct 15, 2009 16.89 16.95 16.39 16.46 159,846 -0.47(-2.75%)
Oct 14, 2009 16.52 16.95 16.28 16.92 100,514 +0.50(+3.03%)
Oct 13, 2009 16.72 16.72 16.35 16.42 77,106 -0.36(-2.14%)
Oct 12, 2009 16.58 16.78 16.48 16.78 118,740 +0.19(+1.13%)
Oct 09, 2009 16.41 16.69 16.33 16.59 80,074 +0.09(+0.54%)
Oct 08, 2009 16.40 16.59 16.09 16.50 106,697 +0.14(+0.85%)
Oct 07, 2009 16.16 16.42 15.99 16.37 46,760 +0.11(+0.65%)
Oct 06, 2009 16.11 16.27 15.88 16.26 76,582 +0.23(+1.43%)
Oct 05, 2009 16.42 16.52 15.93 16.03 94,607 -0.28(-1.70%)
Oct 02, 2009 15.96 16.43 15.96 16.31 115,604 +0.38(+2.36%)
Oct 01, 2009 16.09 16.13 15.35 15.93 258,882 -0.16(-0.96%)
Sep 30, 2009 16.40 16.40 15.42 16.09 130,799 -0.26(-1.60%)
Sep 29, 2009 16.68 16.76 16.31 16.35 68,354 -0.24(-1.43%)
Sep 28, 2009 15.90 16.63 15.72 16.59 98,246 +0.79(+5.02%)
Sep 25, 2009 16.24 16.28 15.43 15.79 62,182 -0.45(-2.77%)
Sep 24, 2009 16.42 16.51 16.19 16.24 120,693 -0.08(-0.50%)
Sep 23, 2009 16.46 16.72 16.30 16.33 93,403 -0.12(-0.74%)
Sep 22, 2009 16.74 16.76 16.33 16.45 94,229 -0.28(-1.66%)
Sep 21, 2009 16.12 16.77 16.06 16.73 97,653 +0.55(+3.38%)
Sep 18, 2009 16.24 16.33 16.05 16.18 186,113 +0.01(+0.05%)
Sep 17, 2009 16.08 16.32 15.93 16.17 50,856 +0.17(+1.07%)
Sep 16, 2009 15.89 16.21 15.66 16.00 41,614 +0.09(+0.56%)
Sep 15, 2009 15.66 15.92 15.35 15.91 87,195 +0.15(+0.93%)
Sep 14, 2009 15.63 16.24 15.46 15.76 93,778 +0.10(+0.63%)
Sep 11, 2009 16.10 16.24 15.59 15.66 79,483 -0.47(-2.93%)
Sep 10, 2009 15.97 16.31 15.78 16.14 74,326 +0.09(+0.56%)
Sep 09, 2009 15.93 16.30 15.77 16.05 54,887 +0.15(+0.92%)
Sep 08, 2009 16.20 16.20 15.68 15.90 92,352 -0.24(-1.47%)
Sep 04, 2009 15.94 16.16 15.77 16.14 254,056 +0.12(+0.76%)
Sep 03, 2009 15.89 16.03 15.55 16.01 64,331 +0.16(+1.03%)
Sep 02, 2009 15.61 15.92 15.41 15.85 106,713 +0.17(+1.09%)
Sep 01, 2009 16.32 16.70 15.52 15.68 190,485 -0.76(-4.62%)
Aug 31, 2009 16.42 16.49 16.21 16.44 194,903 -0.08(-0.49%)
Aug 28, 2009 16.54 16.61 16.26 16.52 86,727 +0.11(+0.65%)
Aug 27, 2009 16.31 16.70 16.03 16.42 79,990 -0.04(-0.25%)
Aug 26, 2009 16.39 16.55 16.14 16.46 84,560 +0.11(+0.65%)
Aug 25, 2009 16.37 16.49 16.12 16.35 424,820 +0.08(+0.50%)
Aug 24, 2009 16.41 16.55 16.13 16.27 123,939 -0.20(-1.24%)
Aug 21, 2009 16.55 16.55 16.28 16.47 231,463 +0.07(+0.45%)
Aug 20, 2009 16.10 16.46 16.02 16.40 151,903 +0.32(+1.98%)
Aug 19, 2009 15.67 16.08 15.53 16.08 88,205 +0.32(+2.02%)
Aug 18, 2009 16.15 16.33 15.70 15.76 125,492 -0.47(-2.87%)
Aug 17, 2009 16.19 16.43 15.81 16.23 172,689 -0.21(-1.29%)
Aug 14, 2009 16.28 16.44 15.87 16.44 212,701 +0.15(+0.90%)
Aug 13, 2009 15.97 16.29 15.72 16.29 150,816 +0.43(+2.73%)
Aug 12, 2009 15.85 16.09 15.76 15.86 164,498 -0.02(-0.15%)
Aug 11, 2009 15.84 16.09 15.75 15.88 150,836 +0.05(+0.31%)
Aug 10, 2009 15.67 15.92 15.48 15.84 134,630 +0.06(+0.36%)
Aug 07, 2009 15.27 15.89 15.25 15.78 250,205 +0.66(+4.38%)
Aug 06, 2009 15.35 15.38 14.93 15.12 157,926 -0.16(-1.02%)
Aug 05, 2009 15.29 15.54 15.06 15.27 549,451 +0.03(+0.21%)
Aug 04, 2009 12.96 15.35 12.56 15.24 688,582 +2.16(+16.55%)
Aug 03, 2009 13.16 13.16 12.72 13.07 180,805 +0.11(+0.88%)
Jul 31, 2009 13.07 13.25 12.92 12.96 121,604 -0.20(-1.55%)
Jul 30, 2009 12.67 13.36 12.49 13.16 157,784 +0.72(+5.77%)
Jul 29, 2009 12.57 12.81 12.38 12.45 122,821 -0.20(-1.55%)
Jul 28, 2009 12.70 12.79 12.36 12.64 115,408 -0.08(-0.64%)
Jul 27, 2009 12.79 12.85 12.58 12.72 40,836 -0.12(-0.95%)
Jul 24, 2009 12.73 12.99 12.70 12.85 355 +0.02(+0.13%)
Jul 23, 2009 12.42 13.07 12.25 12.83 205,082 +0.34(+2.75%)
Jul 22, 2009 12.29 12.62 12.24 12.49 81,910 +0.20(+1.59%)
Jul 21, 2009 12.40 12.40 11.89 12.29 86,923 -0.02(-0.20%)
Jul 20, 2009 12.38 12.48 12.16 12.32 83,902 -0.06(-0.46%)
Jul 17, 2009 12.15 12.41 11.98 12.37 194,719 +0.20(+1.68%)
Jul 16, 2009 11.83 12.23 11.70 12.17 130,292 +0.27(+2.26%)
Jul 15, 2009 11.52 11.96 11.38 11.90 221,975 +0.47(+4.07%)
Jul 14, 2009 11.55 11.55 11.34 11.43 85,580 -0.08(-0.71%)
Jul 13, 2009 11.32 11.56 11.29 11.52 142,306 +0.10(+0.86%)
Jul 10, 2009 11.15 11.43 11.10 11.42 168,071 +0.19(+1.67%)
Jul 09, 2009 11.56 11.72 11.18 11.23 160,420 -0.32(-2.76%)
Jul 08, 2009 11.65 11.80 11.39 11.55 131,455 -0.06(-0.49%)
Jul 07, 2009 11.69 11.78 11.52 11.60 161,528 -0.11(-0.98%)
Jul 06, 2009 11.68 11.86 11.49 11.72 184,223 +0.04(+0.35%)
Jul 02, 2009 12.01 12.02 11.68 11.68 136,066 -0.45(-3.70%)
Jul 01, 2009 12.32 12.38 12.09 12.13 187,762 -0.07(-0.54%)
Jun 30, 2009 12.21 12.46 12.15 12.19 117,584 -0.04(-0.33%)
Jun 29, 2009 11.82 12.36 11.65 12.23 161,615 +0.49(+4.17%)
Jun 26, 2009 12.11 12.11 11.73 11.74 605,411 -0.29(-2.38%)
Jun 25, 2009 11.96 12.03 11.85 12.03 163,496 +0.19(+1.59%)
Jun 24, 2009 11.77 11.95 11.73 11.84 148,943 +0.16(+1.33%)
Jun 23, 2009 11.72 11.87 11.66 11.69 152,618 -0.01(-0.07%)
Jun 22, 2009 11.83 11.90 11.63 11.69 199,165 -0.16(-1.38%)
Jun 19, 2009 12.12 12.14 11.84 11.86 122,464 -0.15(-1.22%)
Jun 18, 2009 11.81 12.04 11.59 12.01 73,355 +0.20(+1.66%)
Jun 17, 2009 11.63 12.01 11.43 11.81 213,446 +0.15(+1.26%)
Jun 16, 2009 11.85 11.85 11.60 11.66 172,107 -0.01(-0.07%)
Jun 15, 2009 11.78 11.78 11.46 11.67 177,329 -0.30(-2.52%)
Jun 12, 2009 12.12 12.12 11.80 11.97 121,824 -0.24(-2.01%)
Jun 11, 2009 12.39 12.72 12.20 12.22 124,326 -0.17(-1.38%)
Jun 10, 2009 12.52 12.54 11.93 12.39 158,803 -0.15(-1.17%)
Jun 09, 2009 12.71 12.71 12.50 12.54 91,051 -0.06(-0.45%)
Jun 08, 2009 12.58 12.74 12.48 12.59 84,210 -0.01(-0.06%)
Jun 05, 2009 12.62 12.66 12.34 12.60 81,134 +0.00(+0.00%)
Jun 04, 2009 12.47 12.61 12.19 12.60 172,959 +0.15(+1.18%)
Jun 03, 2009 12.40 12.55 12.27 12.45 123,836 +0.02(+0.13%)
Jun 02, 2009 11.74 12.54 11.63 12.44 325,496 +0.62(+5.25%)
Jun 01, 2009 11.52 11.92 11.43 11.82 143,632 +0.46(+4.03%)
May 29, 2009 11.36 11.55 11.11 11.36 518,396 +0.10(+0.87%)
May 28, 2009 11.78 11.78 11.05 11.26 318,258 -0.53(-4.50%)
May 27, 2009 12.05 12.19 11.78 11.79 98,445 -0.38(-3.09%)
May 26, 2009 11.68 12.33 11.63 12.17 151,060 +0.41(+3.47%)
May 22, 2009 11.88 11.95 11.69 11.76 120,149 -0.11(-0.89%)
May 21, 2009 11.65 11.93 11.56 11.87 159,237 +0.15(+1.25%)
May 20, 2009 12.01 12.14 11.69 11.72 321,349 -0.27(-2.25%)
May 19, 2009 12.23 12.23 11.89 11.99 215,712 -0.18(-1.48%)
May 18, 2009 11.97 12.28 11.84 12.17 164,941 +0.24(+2.05%)
May 15, 2009 11.83 12.06 11.72 11.92 249,587 +0.02(+0.21%)
May 14, 2009 11.97 12.18 11.84 11.90 221,459 -0.07(-0.61%)
May 13, 2009 12.15 12.21 11.88 11.97 194,724 -0.27(-2.20%)
May 12, 2009 12.52 12.61 12.17 12.24 153,778 -0.16(-1.32%)
May 11, 2009 12.21 12.54 12.03 12.41 275,783 +0.04(+0.33%)
May 08, 2009 11.48 12.36 11.43 12.36 441,021 +0.99(+8.69%)
May 07, 2009 11.18 11.67 10.98 11.38 318,343 +0.42(+3.88%)
May 06, 2009 11.31 11.31 10.35 10.95 571,512 +0.14(+1.28%)
May 05, 2009 11.31 11.43 10.79 10.81 609,637 -0.56(-4.89%)
May 04, 2009 11.29 11.37 11.16 11.37 349,599 +0.10(+0.87%)
May 01, 2009 11.64 11.77 11.15 11.27 295,418 -0.36(-3.09%)
Apr 30, 2009 11.65 11.92 11.61 11.63 338,799 +0.04(+0.35%)
Apr 29, 2009 11.25 11.76 11.24 11.59 253,186 +0.38(+3.43%)
Apr 28, 2009 10.77 11.39 10.72 11.20 390,238 +0.38(+3.55%)
Apr 27, 2009 11.25 11.25 10.65 10.82 429,773 -0.42(-3.78%)
Apr 24, 2009 10.94 11.49 10.80 11.25 292,728 +0.38(+3.46%)
Apr 23, 2009 11.11 11.11 10.65 10.87 374,267 -0.26(-2.35%)
Apr 22, 2009 10.78 11.38 10.78 11.13 339,299 +0.24(+2.17%)
Apr 21, 2009 10.96 11.24 10.68 10.89 530,505 -0.28(-2.49%)
Apr 20, 2009 11.07 11.36 10.96 11.17 206,030 -0.13(-1.16%)
Apr 17, 2009 11.16 11.43 11.03 11.30 204,301 +0.16(+1.47%)
Apr 16, 2009 10.78 11.19 10.62 11.14 290,209 +0.43(+4.04%)
Apr 15, 2009 10.61 10.72 10.38 10.71 179,839 +0.30(+2.90%)
Apr 14, 2009 10.33 10.62 10.12 10.40 271,062 -0.08(-0.78%)
Apr 13, 2009 10.37 10.59 10.35 10.49 235,417 -0.02(-0.16%)
Apr 09, 2009 10.45 10.59 10.29 10.50 275,035 +0.27(+2.63%)
Apr 08, 2009 10.09 10.24 10.00 10.23 303,759 +0.18(+1.79%)
Apr 07, 2009 10.20 10.40 9.988 10.05 310,844 -0.24(-2.30%)
Apr 06, 2009 10.02 10.36 9.996 10.29 307,820 +0.13(+1.29%)
Apr 03, 2009 10.23 10.48 9.890 10.16 240,848 -0.12(-1.19%)
Apr 02, 2009 10.02 10.88 9.825 10.28 462,866 +0.47(+4.83%)
Apr 01, 2009 9.596 9.816 9.204 9.808 352,868 +0.01(+0.08%)
Mar 31, 2009 9.596 9.833 9.433 9.800 267,873 +0.33(+3.45%)
Mar 30, 2009 9.661 9.661 9.204 9.473 261,933 -0.60(-5.92%)
Mar 26, 2009 9.833 10.07 9.661 10.07 198,066 +0.32(+3.27%)
Mar 25, 2009 9.351 9.931 9.188 9.751 262,483 +0.43(+4.64%)
Mar 24, 2009 9.269 9.522 9.179 9.318 257,104 -0.08(-0.87%)
Mar 23, 2009 9.041 9.408 9.032 9.400 395,696 +0.95(+11.21%)
Mar 20, 2009 8.616 8.820 8.428 8.453 242,094 -0.09(-1.05%)
Mar 19, 2009 8.534 8.640 8.387 8.542 173,778 -0.01(-0.10%)
Mar 18, 2009 8.436 8.616 8.248 8.551 336,458 +0.11(+1.26%)
Mar 17, 2009 7.971 8.461 7.791 8.444 231,198 +0.46(+5.73%)
Mar 16, 2009 8.404 8.485 7.938 7.987 392,320 -0.38(-4.49%)
Mar 13, 2009 8.461 8.591 8.232 8.363 0 -0.04(-0.49%)
Mar 12, 2009 8.118 8.567 7.824 8.404 233,040 +0.23(+2.80%)
Mar 11, 2009 8.020 8.404 7.971 8.175 280,135 +0.24(+2.98%)
Mar 10, 2009 7.652 8.134 7.652 7.938 420,351 +0.39(+5.19%)
Mar 09, 2009 7.473 7.832 7.440 7.546 364,353 +0.07(+0.87%)
Mar 06, 2009 7.464 7.636 7.187 7.481 0 +0.15(+2.00%)
Mar 05, 2009 8.069 8.175 7.252 7.334 737,750 -0.84(-10.29%)
Mar 04, 2009 8.608 8.608 8.142 8.175 804,968 -0.58(-6.62%)
Mar 02, 2009 8.779 8.959 8.738 8.755 483,536 -0.25(-2.81%)
Feb 27, 2009 8.714 9.367 8.714 9.008 0 +0.04(+0.46%)
Feb 26, 2009 9.392 9.522 8.828 8.967 465,992 -0.35(-3.77%)
Feb 25, 2009 9.326 9.563 9.139 9.318 513,259 -0.10(-1.04%)
Feb 24, 2009 9.473 9.645 9.188 9.416 468,612 +0.00(+0.00%)
Feb 23, 2009 9.580 9.718 9.179 9.416 594,385 -0.11(-1.20%)
Feb 20, 2009 9.318 9.661 9.204 9.531 671,404 +0.06(+0.60%)
Feb 19, 2009 9.751 9.955 9.359 9.473 561,211 -0.30(-3.09%)
Feb 18, 2009 9.825 9.996 9.678 9.776 420,368 -0.02(-0.17%)
Feb 17, 2009 9.457 10.01 9.073 9.792 493,823 +0.02(+0.17%)
Feb 13, 2009 9.898 10.11 9.637 9.776 333,285 -0.07(-0.66%)
Feb 12, 2009 9.604 9.890 9.204 9.841 521,410 +0.16(+1.69%)
Feb 11, 2009 9.147 9.686 9.147 9.678 853,264 +0.56(+6.09%)
Feb 10, 2009 9.678 9.759 8.730 9.122 977,459 -0.64(-6.53%)
Feb 09, 2009 9.890 10.05 9.294 9.759 358,481 -0.19(-1.89%)
Feb 06, 2009 9.784 9.980 9.596 9.947 461,226 +0.16(+1.67%)
Feb 05, 2009 9.669 10.00 9.571 9.784 683,571 -0.09(-0.91%)
Feb 04, 2009 11.85 11.97 9.424 9.874 2,810,180 -4.76(-32.53%)
Feb 03, 2009 14.46 14.68 14.05 14.63 345,671 +0.38(+2.69%)
Feb 02, 2009 14.21 14.67 14.05 14.25 293,509 -0.07(-0.46%)
Jan 30, 2009 14.60 14.66 14.07 14.32 0 +0.07(+0.52%)
Jan 29, 2009 14.81 14.81 14.20 14.24 223,418 -0.49(-3.33%)
Jan 28, 2009 14.59 15.10 14.35 14.73 204,804 +0.33(+2.27%)
Jan 27, 2009 14.41 14.49 14.11 14.41 263,306 -0.06(-0.40%)
Jan 26, 2009 14.74 15.10 14.37 14.46 250,973 -0.28(-1.88%)
Jan 23, 2009 14.84 15.22 14.51 14.74 221,391 -0.37(-2.43%)
Jan 22, 2009 14.90 15.36 14.75 15.11 562,372 -0.01(-0.05%)
Jan 21, 2009 14.61 15.16 14.43 15.12 332,831 +0.60(+4.11%)
Jan 20, 2009 14.95 14.95 14.27 14.52 279,982 -0.63(-4.15%)
Jan 16, 2009 14.97 15.19 14.41 15.15 400,158 +0.25(+1.70%)
Jan 15, 2009 13.79 14.95 13.48 14.90 585,724 +1.09(+7.93%)
Jan 14, 2009 13.92 14.05 13.56 13.80 304,297 -0.39(-2.76%)
Jan 13, 2009 13.84 14.37 13.84 14.19 294,329 +0.31(+2.24%)
Jan 12, 2009 13.68 14.32 13.65 13.88 320,873 +0.31(+2.29%)
Jan 09, 2009 13.99 14.18 13.54 13.57 301,733 -0.20(-1.42%)
Jan 08, 2009 13.12 13.90 12.94 13.77 362,144 +0.73(+5.57%)
Jan 07, 2009 12.80 13.21 12.58 13.04 388,859 -0.05(-0.37%)
Jan 06, 2009 12.96 13.34 12.62 13.09 716,973 +0.32(+2.49%)
Jan 05, 2009 13.31 13.59 12.61 12.77 652,812 -0.56(-4.17%)
Jan 02, 2009 14.26 14.26 13.14 13.33 0 -0.69(-4.95%)
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.