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 (%)
Feb 28, 2020 7.360 7.610 7.200 7.400 246,500 -0.05(-0.67%)
Feb 27, 2020 7.410 7.640 7.150 7.450 312,412 -0.06(-0.80%)
Feb 26, 2020 7.480 7.770 7.440 7.510 446,947 +0.08(+1.08%)
Feb 25, 2020 7.500 7.650 7.350 7.430 343,444 -0.06(-0.80%)
Feb 24, 2020 7.630 7.630 7.150 7.490 512,539 -0.27(-3.48%)
Feb 21, 2020 7.920 8.090 7.750 7.760 2,839,800 -0.80(-9.35%)
Feb 20, 2020 8.650 8.690 8.490 8.560 138,711 -0.07(-0.81%)
Feb 19, 2020 8.560 8.640 8.280 8.630 189,603 +0.10(+1.17%)
Feb 18, 2020 9.220 9.236 8.450 8.530 235,478 -0.77(-8.28%)
Feb 14, 2020 9.280 9.590 9.220 9.300 186,900 +0.09(+0.98%)
Feb 13, 2020 9.250 9.280 9.010 9.210 129,273 +0.02(+0.22%)
Feb 12, 2020 9.470 9.566 8.950 9.190 238,302 -0.28(-2.96%)
Feb 11, 2020 9.660 9.756 9.290 9.470 222,060 +0.47(+5.22%)
Feb 10, 2020 8.900 9.180 8.850 9.000 340,521 +0.30(+3.45%)
Feb 07, 2020 8.260 9.140 8.050 8.700 727,800 +0.86(+10.97%)
Feb 06, 2020 7.990 8.000 7.660 7.840 68,903 -0.16(-2.00%)
Feb 05, 2020 7.920 8.000 7.760 8.000 148,653 +0.04(+0.50%)
Feb 04, 2020 7.840 8.000 7.670 7.960 75,441 +0.17(+2.18%)
Feb 03, 2020 7.710 7.800 7.603 7.790 68,305 +0.10(+1.30%)
Jan 31, 2020 7.450 7.700 7.450 7.690 69,800 +0.27(+3.64%)
Jan 30, 2020 7.370 7.477 7.140 7.420 116,714 +0.02(+0.27%)
Jan 29, 2020 7.460 7.500 7.330 7.400 128,540 -0.13(-1.73%)
Jan 28, 2020 7.670 7.670 7.460 7.530 98,320 -0.01(-0.13%)
Jan 27, 2020 7.540 7.660 7.405 7.540 70,894 -0.16(-2.08%)
Jan 24, 2020 7.860 7.870 7.580 7.700 112,300 +0.03(+0.39%)
Jan 23, 2020 7.800 7.850 7.610 7.670 159,834 -0.17(-2.17%)
Jan 22, 2020 7.520 8.000 7.450 7.840 330,793 +0.35(+4.67%)
Jan 21, 2020 7.530 7.600 7.350 7.490 403,191 +0.01(+0.13%)
Jan 17, 2020 7.400 7.580 7.300 7.480 96,400 +0.03(+0.40%)
Jan 16, 2020 7.500 7.610 7.400 7.450 118,848 +0.04(+0.54%)
Jan 15, 2020 7.380 7.500 7.300 7.410 112,972 +0.07(+0.95%)
Jan 14, 2020 7.490 7.560 7.310 7.340 98,203 -0.13(-1.74%)
Jan 13, 2020 7.550 7.650 7.465 7.470 114,015 -0.04(-0.53%)
Jan 10, 2020 7.560 7.660 7.480 7.510 132,300 -0.01(-0.13%)
Jan 09, 2020 7.390 7.625 7.390 7.520 94,788 +0.07(+0.94%)
Jan 08, 2020 7.500 7.500 7.160 7.450 81,711 -0.05(-0.67%)
Jan 07, 2020 7.580 7.690 7.410 7.500 100,504 -0.05(-0.66%)
Jan 06, 2020 7.450 7.650 7.270 7.550 91,784 +0.06(+0.80%)
Jan 03, 2020 7.660 7.665 7.305 7.490 162,200 -0.17(-2.22%)
Jan 02, 2020 7.710 7.800 7.500 7.660 102,103 -0.05(-0.65%)
Dec 31, 2019 7.320 7.760 7.320 7.710 187,600 +0.37(+5.04%)
Dec 30, 2019 7.200 7.380 7.135 7.340 89,246 +0.09(+1.24%)
Dec 27, 2019 7.250 7.300 7.180 7.250 41,800 +0.05(+0.69%)
Dec 26, 2019 7.180 7.240 7.000 7.200 43,104 +0.08(+1.12%)
Dec 24, 2019 7.130 7.200 7.040 7.120 45,100 -0.04(-0.56%)
Dec 23, 2019 7.240 7.350 6.960 7.160 85,421 -0.04(-0.56%)
Dec 20, 2019 7.150 7.240 6.990 7.200 146,400 +0.01(+0.14%)
Dec 19, 2019 6.860 7.250 6.820 7.190 225,891 +0.34(+4.96%)
Dec 18, 2019 6.780 7.040 6.780 6.850 100,398 +0.09(+1.33%)
Dec 17, 2019 6.800 6.980 6.630 6.760 158,918 +0.01(+0.15%)
Dec 16, 2019 6.830 6.910 6.620 6.750 148,055 -0.03(-0.44%)
Dec 13, 2019 6.500 6.780 6.450 6.780 1,327,800 -0.18(-2.59%)
Dec 12, 2019 7.250 7.310 6.800 6.960 196,382 -0.26(-3.60%)
Dec 11, 2019 7.350 7.610 7.170 7.220 76,136 -0.03(-0.41%)
Dec 10, 2019 7.850 8.000 7.160 7.250 87,464 -0.56(-7.17%)
Dec 09, 2019 7.400 7.820 7.070 7.810 102,299 +0.52(+7.13%)
Dec 06, 2019 7.430 7.640 7.040 7.290 116,500 -0.02(-0.27%)
Dec 05, 2019 7.200 7.490 7.030 7.310 247,804 +0.31(+4.43%)
Dec 04, 2019 7.050 7.454 6.784 7.000 212,099 +0.32(+4.79%)
Dec 03, 2019 6.560 6.960 6.006 6.680 217,877 +0.48(+7.74%)
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.