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 (%)
Aug 30, 2019 4.810 5.740 4.810 5.740 68,700 +0.91(+18.84%)
Aug 29, 2019 4.950 5.197 4.777 4.830 196,035 -0.10(-2.03%)
Aug 28, 2019 4.700 5.190 4.700 4.930 291,346 +0.43(+9.56%)
Aug 27, 2019 4.410 4.700 4.210 4.500 44,197 +0.09(+2.04%)
Aug 26, 2019 4.330 4.420 4.241 4.410 11,474 +0.05(+1.15%)
Aug 23, 2019 4.330 4.420 4.210 4.360 12,200 +0.02(+0.46%)
Aug 22, 2019 4.500 4.500 4.290 4.340 17,089 -0.06(-1.36%)
Aug 21, 2019 4.320 4.400 4.320 4.400 15,564 +0.12(+2.80%)
Aug 20, 2019 4.360 4.400 4.260 4.280 7,369 +0.01(+0.23%)
Aug 19, 2019 4.200 4.390 4.025 4.270 22,668 +0.01(+0.23%)
Aug 16, 2019 4.470 4.470 4.260 4.260 19,400 +0.00(+0.00%)
Aug 15, 2019 4.350 4.750 4.250 4.260 111,478 -0.04(-0.93%)
Aug 14, 2019 4.180 4.490 4.180 4.300 99,206 +0.11(+2.63%)
Aug 13, 2019 4.200 4.400 4.190 4.190 123,749 -0.06(-1.41%)
Aug 12, 2019 4.490 4.490 4.250 4.250 22,677 -0.24(-5.35%)
Aug 09, 2019 4.380 4.500 4.260 4.490 38,000 +0.19(+4.42%)
Aug 08, 2019 4.380 4.400 4.200 4.300 565,922 -0.03(-0.69%)
Aug 07, 2019 4.160 4.470 4.060 4.330 90,828 +0.14(+3.34%)
Aug 06, 2019 4.200 4.250 3.829 4.190 288,014 +0.07(+1.70%)
Aug 05, 2019 3.760 4.560 3.760 4.120 301,707 +0.12(+3.00%)
Aug 02, 2019 3.850 4.050 3.670 4.000 21,600 +0.14(+3.63%)
Aug 01, 2019 3.670 4.160 3.670 3.860 38,065 +0.18(+4.89%)
Jul 31, 2019 3.710 3.900 3.680 3.680 16,218 -0.01(-0.27%)
Jul 30, 2019 3.650 3.800 3.600 3.690 5,683 +0.02(+0.54%)
Jul 29, 2019 3.780 3.800 3.640 3.670 11,969 -0.01(-0.27%)
Jul 26, 2019 3.780 3.780 3.600 3.680 2,500 +0.06(+1.66%)
Jul 25, 2019 3.540 3.700 3.540 3.620 482 +0.02(+0.56%)
Jul 24, 2019 3.692 3.692 3.585 3.600 1,902 -0.11(-2.96%)
Jul 23, 2019 3.540 3.790 3.530 3.710 14,556 +0.06(+1.64%)
Jul 22, 2019 3.690 3.740 3.595 3.650 4,149 -0.11(-2.81%)
Jul 19, 2019 3.670 3.756 3.570 3.756 900 +0.12(+3.18%)
Jul 18, 2019 3.580 3.660 3.520 3.640 9,657 -0.01(-0.27%)
Jul 17, 2019 3.680 3.780 3.650 3.650 10,958 -0.07(-1.88%)
Jul 16, 2019 3.540 3.720 3.540 3.720 8,976 +0.07(+1.92%)
Jul 15, 2019 3.710 3.720 3.557 3.650 6,226 -0.08(-2.14%)
Jul 12, 2019 3.660 3.800 3.610 3.730 20,400 +0.10(+2.75%)
Jul 11, 2019 3.460 3.690 3.450 3.630 13,402 +0.12(+3.42%)
Jul 10, 2019 3.420 3.590 3.420 3.510 3,714 -0.09(-2.50%)
Jul 09, 2019 3.640 3.640 3.435 3.600 19,535 -0.06(-1.64%)
Jul 08, 2019 3.680 3.690 3.600 3.660 9,150 -0.04(-1.08%)
Jul 05, 2019 3.640 3.700 3.635 3.700 7,900 -0.01(-0.27%)
Jul 03, 2019 3.630 3.800 3.360 3.710 18,700 -0.04(-1.07%)
Jul 02, 2019 3.670 3.790 3.520 3.750 36,411 +0.07(+1.90%)
Jul 01, 2019 3.420 3.750 3.410 3.680 35,005 +0.25(+7.29%)
Jun 28, 2019 3.310 3.490 3.266 3.430 40,100 +0.03(+0.88%)
Jun 27, 2019 3.090 3.400 3.050 3.400 34,791 +0.29(+9.32%)
Jun 26, 2019 3.290 3.450 3.110 3.110 82,798 -0.19(-5.76%)
Jun 25, 2019 3.430 3.540 3.200 3.300 52,393 +0.01(+0.30%)
Jun 24, 2019 3.230 3.790 3.200 3.290 143,971 -0.01(-0.30%)
Jun 21, 2019 3.340 3.820 3.200 3.300 136,000 -0.05(-1.49%)
Jun 20, 2019 3.410 3.500 3.270 3.350 61,878 -0.03(-0.89%)
Jun 19, 2019 3.310 3.460 3.140 3.380 87,787 +0.07(+2.11%)
Jun 18, 2019 3.360 3.500 3.090 3.310 108,505 -0.02(-0.60%)
Jun 17, 2019 3.240 3.480 2.890 3.330 145,254 +0.05(+1.52%)
Jun 14, 2019 3.350 3.350 3.210 3.280 23,300 -0.10(-2.96%)
Jun 13, 2019 3.380 3.380 3.287 3.380 1,160 +0.00(+0.00%)
Jun 12, 2019 3.330 3.390 3.200 3.380 68,128 +0.01(+0.30%)
Jun 11, 2019 3.290 3.470 3.260 3.370 4,111 +0.13(+4.01%)
Jun 10, 2019 3.430 3.440 3.200 3.240 15,889 -0.19(-5.54%)
Jun 07, 2019 3.330 3.430 3.310 3.430 1,500 +0.14(+4.26%)
Jun 06, 2019 3.270 3.400 3.270 3.290 1,407 +0.02(+0.61%)
Jun 05, 2019 3.350 3.490 3.120 3.270 54,538 -0.10(-3.11%)
Jun 04, 2019 3.455 3.455 3.290 3.375 5,809 +0.02(+0.75%)
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.