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

Universal Technical Institute Inc (NY: UTI )

16.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 30, 2019 3.400 3.423 3.316 3.390 16,804 -0.03(-0.88%)
Apr 29, 2019 3.400 3.430 3.380 3.420 31,606 +0.01(+0.29%)
Apr 26, 2019 3.490 3.490 3.410 3.410 1,900 -0.06(-1.73%)
Apr 25, 2019 3.503 3.503 3.400 3.470 9,804 -0.04(-1.14%)
Apr 24, 2019 3.270 3.520 3.186 3.510 11,554 +0.36(+11.43%)
Apr 23, 2019 3.350 3.440 3.110 3.150 10,237 -0.27(-7.89%)
Apr 22, 2019 3.430 3.430 3.330 3.420 21,759 -0.08(-2.29%)
Apr 18, 2019 3.329 3.500 3.329 3.500 11,600 +0.07(+2.04%)
Apr 17, 2019 3.520 3.520 3.430 3.430 19,702 -0.04(-1.15%)
Apr 16, 2019 3.470 3.530 3.470 3.470 3,052 +0.00(+0.00%)
Apr 15, 2019 3.500 3.530 3.470 3.470 7,086 +0.00(+0.00%)
Apr 12, 2019 3.490 3.520 3.455 3.470 5,000 -0.03(-0.86%)
Apr 11, 2019 3.530 3.540 3.450 3.500 1,882 +0.05(+1.45%)
Apr 10, 2019 3.450 3.490 3.399 3.450 22,690 +0.00(+0.00%)
Apr 09, 2019 3.400 3.450 3.290 3.450 21,374 +0.00(+0.00%)
Apr 08, 2019 3.440 3.450 3.340 3.450 4,740 -0.01(-0.29%)
Apr 05, 2019 3.440 3.480 3.420 3.460 1,100 +0.00(+0.00%)
Apr 04, 2019 3.330 3.480 3.330 3.460 5,125 +0.04(+1.17%)
Apr 03, 2019 3.320 3.440 3.320 3.420 9,142 -0.02(-0.58%)
Apr 02, 2019 3.480 3.480 3.410 3.440 10,486 -0.04(-1.15%)
Apr 01, 2019 3.430 3.500 3.400 3.480 13,982 +0.07(+2.05%)
Mar 29, 2019 3.440 3.440 3.377 3.410 9,800 +0.00(+0.00%)
Mar 28, 2019 3.450 3.470 3.350 3.410 7,251 +0.02(+0.59%)
Mar 27, 2019 3.270 3.500 3.260 3.390 35,718 +0.09(+2.73%)
Mar 26, 2019 3.180 3.320 3.180 3.300 8,589 -0.00(-0.00%)
Mar 25, 2019 3.200 3.300 2.880 3.300 26,672 +0.09(+2.80%)
Mar 22, 2019 3.270 3.280 3.170 3.210 3,800 -0.03(-0.93%)
Mar 21, 2019 3.300 3.300 3.240 3.240 10,239 -0.17(-4.99%)
Mar 20, 2019 3.380 3.480 3.380 3.410 3,428 -0.02(-0.58%)
Mar 19, 2019 3.170 3.460 3.140 3.430 20,705 +0.17(+5.21%)
Mar 18, 2019 3.300 3.300 3.195 3.260 12,148 -0.06(-1.81%)
Mar 15, 2019 3.015 3.320 2.850 3.320 54,500 +0.29(+9.57%)
Mar 14, 2019 3.140 3.180 3.030 3.030 9,371 -0.22(-6.77%)
Mar 13, 2019 3.220 3.320 3.127 3.250 11,787 +0.00(+0.00%)
Mar 12, 2019 3.370 3.370 3.170 3.250 36,446 -0.21(-6.07%)
Mar 11, 2019 3.350 3.550 3.350 3.460 4,384 +0.02(+0.58%)
Mar 08, 2019 3.380 3.500 3.350 3.440 13,500 +0.06(+1.78%)
Mar 07, 2019 3.390 3.505 3.360 3.380 5,301 -0.13(-3.70%)
Mar 06, 2019 3.451 3.560 3.451 3.510 4,736 -0.03(-0.85%)
Mar 05, 2019 3.450 3.600 3.350 3.540 17,059 +0.12(+3.51%)
Mar 04, 2019 3.510 3.510 3.400 3.420 18,399 -0.14(-3.93%)
Mar 01, 2019 3.550 3.600 3.500 3.560 27,300 +0.07(+2.01%)
Feb 28, 2019 3.480 3.530 3.370 3.490 5,888 -0.01(-0.29%)
Feb 27, 2019 3.410 3.500 3.365 3.500 13,498 +0.07(+2.04%)
Feb 26, 2019 3.540 3.550 3.420 3.430 19,410 -0.07(-2.00%)
Feb 25, 2019 3.490 3.538 3.460 3.500 6,499 +0.05(+1.45%)
Feb 22, 2019 3.620 3.620 3.450 3.450 6,700 -0.03(-1.00%)
Feb 21, 2019 3.390 3.550 3.390 3.485 3,544 +0.08(+2.50%)
Feb 20, 2019 3.570 3.680 3.380 3.400 11,556 -0.16(-4.49%)
Feb 19, 2019 3.550 3.700 3.510 3.560 30,098 +0.07(+2.01%)
Feb 15, 2019 3.570 3.570 3.470 3.490 19,000 +0.02(+0.58%)
Feb 14, 2019 3.510 3.550 3.378 3.470 31,932 -0.04(-1.14%)
Feb 13, 2019 3.450 3.550 3.410 3.510 35,425 +0.03(+0.86%)
Feb 12, 2019 3.420 3.490 3.407 3.480 11,209 +0.03(+0.87%)
Feb 11, 2019 3.500 3.550 3.435 3.450 29,980 -0.05(-1.43%)
Feb 08, 2019 3.370 3.550 3.370 3.500 37,000 +0.05(+1.45%)
Feb 07, 2019 3.310 3.450 3.290 3.450 26,481 +0.01(+0.29%)
Feb 06, 2019 3.500 3.500 3.280 3.440 68,190 -0.02(-0.58%)
Feb 05, 2019 3.500 3.680 3.300 3.460 38,900 -0.01(-0.29%)
Feb 04, 2019 3.430 3.500 3.430 3.470 17,466 +0.04(+1.17%)
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.