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 (%)
Jun 30, 2016 2.129 2.300 2.090 2.260 107,790 +0.17(+8.13%)
Jun 29, 2016 2.260 2.360 2.060 2.090 143,203 -0.12(-5.43%)
Jun 28, 2016 2.310 2.310 2.175 2.210 80,437 -0.06(-2.64%)
Jun 27, 2016 2.480 2.500 2.270 2.270 181,921 -0.20(-8.10%)
Jun 24, 2016 2.570 2.610 2.400 2.470 1,848,319 -0.24(-8.86%)
Jun 23, 2016 2.880 2.880 2.710 2.710 229,655 -0.09(-3.21%)
Jun 22, 2016 2.980 2.980 2.790 2.800 79,821 -0.16(-5.41%)
Jun 21, 2016 2.990 3.000 2.830 2.960 129,609 -0.03(-1.00%)
Jun 20, 2016 3.020 3.090 2.980 2.990 81,551 -0.03(-0.99%)
Jun 17, 2016 3.070 3.200 2.990 3.020 245,433 -0.03(-0.98%)
Jun 16, 2016 3.130 3.130 3.020 3.050 107,617 -0.11(-3.48%)
Jun 15, 2016 3.090 3.320 3.040 3.160 95,522 +0.09(+2.93%)
Jun 14, 2016 3.180 3.250 3.063 3.070 71,013 -0.19(-5.83%)
Jun 13, 2016 3.180 3.340 3.090 3.260 44,264 +0.04(+1.24%)
Jun 10, 2016 3.300 3.340 3.160 3.220 96,005 -0.04(-1.23%)
Jun 09, 2016 3.260 3.356 3.220 3.260 53,229 -0.02(-0.61%)
Jun 08, 2016 3.130 3.290 3.080 3.280 47,061 +0.16(+5.13%)
Jun 07, 2016 3.130 3.130 2.990 3.120 189,080 -0.01(-0.32%)
Jun 06, 2016 3.070 3.270 3.070 3.130 92,921 +0.10(+3.30%)
Jun 03, 2016 3.250 3.250 3.000 3.030 103,177 -0.24(-7.34%)
Jun 02, 2016 3.210 3.290 3.210 3.270 33,148 +0.03(+0.93%)
Jun 01, 2016 3.250 3.260 3.210 3.240 47,874 -0.05(-1.52%)
May 31, 2016 3.280 3.300 3.220 3.290 59,318 +0.03(+0.92%)
May 27, 2016 3.210 3.260 3.260 3.260 36,600 +0.03(+0.93%)
May 26, 2016 3.550 3.557 3.230 3.230 52,481 -0.29(-8.24%)
May 25, 2016 3.420 3.590 3.400 3.520 30,329 +0.11(+3.23%)
May 24, 2016 3.180 3.450 3.180 3.410 55,946 +0.24(+7.57%)
May 23, 2016 3.170 3.310 3.160 3.170 37,982 -0.03(-0.94%)
May 20, 2016 3.070 3.330 3.070 3.200 72,756 +0.16(+5.26%)
May 19, 2016 3.050 3.144 3.010 3.040 133,346 -0.05(-1.62%)
May 18, 2016 3.200 3.200 3.070 3.090 45,721 -0.07(-2.22%)
May 17, 2016 3.200 3.280 3.050 3.160 149,107 -0.04(-1.25%)
May 16, 2016 3.290 3.340 3.180 3.200 89,938 -0.04(-1.23%)
May 13, 2016 3.310 3.490 3.220 3.240 33,382 -0.04(-1.22%)
May 12, 2016 3.250 3.330 3.040 3.280 169,220 +0.06(+1.86%)
May 11, 2016 3.320 3.450 3.180 3.220 59,114 -0.11(-3.30%)
May 10, 2016 3.310 3.340 3.220 3.330 41,683 +0.02(+0.60%)
May 09, 2016 3.450 3.450 3.290 3.310 66,434 -0.14(-4.06%)
May 06, 2016 3.440 3.490 3.180 3.450 138,205 +0.04(+1.17%)
May 05, 2016 3.390 3.470 3.310 3.410 49,212 +0.06(+1.79%)
May 04, 2016 3.410 3.510 3.220 3.350 58,032 -0.09(-2.62%)
May 03, 2016 3.610 3.610 3.320 3.440 48,679 -0.25(-6.78%)
May 02, 2016 3.980 3.980 3.500 3.690 71,008 -0.26(-6.58%)
Apr 29, 2016 4.230 4.370 3.940 3.950 58,842 -0.29(-6.84%)
Apr 28, 2016 4.260 4.300 4.130 4.240 52,360 -0.11(-2.53%)
Apr 27, 2016 4.126 4.380 4.110 4.350 68,278 +0.16(+3.82%)
Apr 26, 2016 3.980 4.220 3.910 4.190 67,542 +0.15(+3.71%)
Apr 25, 2016 4.080 4.080 3.890 4.040 79,108 +0.02(+0.50%)
Apr 22, 2016 4.090 4.160 3.950 4.020 34,395 -0.04(-0.99%)
Apr 21, 2016 4.200 4.200 4.000 4.060 50,707 -0.14(-3.33%)
Apr 20, 2016 4.120 4.290 4.090 4.200 58,607 +0.08(+1.94%)
Apr 19, 2016 4.020 4.240 4.020 4.120 40,417 +0.10(+2.49%)
Apr 18, 2016 4.030 4.105 4.010 4.020 39,793 -0.07(-1.71%)
Apr 15, 2016 4.030 4.150 3.900 4.090 55,356 +0.03(+0.74%)
Apr 14, 2016 4.030 4.130 3.960 4.060 46,079 +0.01(+0.25%)
Apr 13, 2016 3.740 4.070 3.740 4.050 69,095 +0.32(+8.58%)
Apr 12, 2016 3.860 4.020 3.690 3.730 110,166 -0.14(-3.62%)
Apr 11, 2016 4.000 4.060 3.820 3.870 67,936 -0.12(-3.01%)
Apr 08, 2016 3.890 4.000 3.770 3.990 88,874 +0.17(+4.45%)
Apr 07, 2016 3.870 3.970 3.720 3.820 457,878 -0.09(-2.30%)
Apr 06, 2016 4.020 4.020 3.620 3.910 108,343 -0.11(-2.74%)
Apr 05, 2016 3.940 4.060 3.870 4.020 74,963 -0.05(-1.23%)
Apr 04, 2016 4.400 4.530 3.870 4.070 113,632 -0.31(-7.08%)
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.