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

Universal Technical Institute Inc (NY: UTI )

14.98 -0.28 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2017 3.550 3.700 3.501 3.560 28,734 -0.01(-0.28%)
Jul 28, 2017 3.540 3.590 3.535 3.570 47,623 +0.00(+0.00%)
Jul 27, 2017 3.580 3.596 3.520 3.570 38,032 +0.00(+0.00%)
Jul 26, 2017 3.640 3.670 3.570 3.570 19,378 -0.07(-1.92%)
Jul 25, 2017 3.700 3.740 3.480 3.640 61,744 -0.04(-1.09%)
Jul 24, 2017 3.690 3.720 3.660 3.680 77,398 -0.01(-0.27%)
Jul 21, 2017 3.700 3.700 3.657 3.690 59,276 +0.02(+0.54%)
Jul 20, 2017 3.680 3.700 3.650 3.670 21,729 -0.01(-0.27%)
Jul 19, 2017 3.600 3.710 3.600 3.680 59,823 +0.09(+2.51%)
Jul 18, 2017 3.620 3.630 3.540 3.590 95,007 -0.03(-0.83%)
Jul 17, 2017 3.650 3.670 3.580 3.620 150,193 -0.01(-0.28%)
Jul 14, 2017 3.600 3.730 3.600 3.630 49,231 +0.07(+1.97%)
Jul 13, 2017 3.530 3.615 3.490 3.560 229,788 +0.03(+0.85%)
Jul 12, 2017 3.600 3.600 3.510 3.530 29,589 -0.05(-1.40%)
Jul 11, 2017 3.600 3.600 3.580 3.580 14,048 +0.01(+0.28%)
Jul 10, 2017 3.580 3.600 3.540 3.570 31,336 +0.01(+0.28%)
Jul 07, 2017 3.590 3.600 3.510 3.560 135,775 -0.03(-0.84%)
Jul 06, 2017 3.570 3.590 3.530 3.590 25,790 +0.02(+0.56%)
Jul 05, 2017 3.614 3.620 3.560 3.570 10,765 -0.03(-0.83%)
Jul 03, 2017 3.590 3.660 3.560 3.600 37,396 +0.03(+0.84%)
Jun 30, 2017 3.600 3.610 3.525 3.570 96,624 -0.03(-0.83%)
Jun 29, 2017 3.610 3.650 3.560 3.600 17,602 +0.01(+0.28%)
Jun 28, 2017 3.550 3.640 3.460 3.590 49,972 +0.00(+0.00%)
Jun 27, 2017 3.610 3.629 3.530 3.590 26,785 +0.00(+0.00%)
Jun 26, 2017 3.590 3.720 3.560 3.590 15,418 +0.03(+0.84%)
Jun 23, 2017 3.630 3.630 3.510 3.560 35,771 -0.04(-1.11%)
Jun 22, 2017 3.550 3.650 3.540 3.600 14,302 +0.05(+1.41%)
Jun 21, 2017 3.620 3.650 3.550 3.550 28,563 -0.07(-1.93%)
Jun 20, 2017 3.640 3.650 3.570 3.620 50,542 -0.03(-0.82%)
Jun 19, 2017 3.700 3.700 3.610 3.650 26,567 +0.00(+0.00%)
Jun 16, 2017 3.690 3.690 3.630 3.650 23,540 -0.03(-0.82%)
Jun 15, 2017 3.610 3.700 3.600 3.680 44,552 +0.08(+2.22%)
Jun 14, 2017 3.680 3.740 3.500 3.600 264,095 -0.05(-1.37%)
Jun 13, 2017 3.740 3.740 3.620 3.650 110,307 -0.08(-2.14%)
Jun 12, 2017 3.700 3.799 3.625 3.730 36,792 +0.01(+0.27%)
Jun 09, 2017 3.680 3.750 3.680 3.720 25,753 +0.02(+0.54%)
Jun 08, 2017 3.720 3.750 3.670 3.700 29,700 +0.00(+0.00%)
Jun 07, 2017 3.700 3.750 3.700 3.700 14,476 +0.01(+0.27%)
Jun 06, 2017 3.720 3.730 3.631 3.690 47,297 +0.00(+0.00%)
Jun 05, 2017 3.710 3.750 3.660 3.690 64,882 +0.01(+0.27%)
Jun 02, 2017 3.693 3.730 3.620 3.680 15,556 -0.01(-0.27%)
Jun 01, 2017 3.720 3.750 3.641 3.690 21,563 +0.02(+0.54%)
May 31, 2017 3.740 3.740 3.640 3.670 29,899 -0.02(-0.54%)
May 30, 2017 3.680 3.773 3.630 3.690 44,784 -0.02(-0.54%)
May 26, 2017 3.800 3.800 3.690 3.710 12,438 +0.00(+0.00%)
May 25, 2017 3.760 3.790 3.620 3.710 32,084 +0.03(+0.82%)
May 24, 2017 3.730 3.750 3.645 3.680 85,669 +0.00(+0.00%)
May 23, 2017 3.670 3.720 3.600 3.680 61,223 +0.08(+2.22%)
May 22, 2017 3.650 3.730 3.520 3.600 27,647 +0.01(+0.28%)
May 19, 2017 3.531 3.650 3.531 3.590 40,332 +0.00(+0.00%)
May 18, 2017 3.590 3.665 3.500 3.590 109,628 +0.03(+0.84%)
May 17, 2017 3.595 3.670 3.450 3.560 27,108 -0.06(-1.66%)
May 16, 2017 3.640 3.660 3.598 3.620 23,757 -0.07(-1.90%)
May 15, 2017 3.770 3.770 3.647 3.690 72,511 -0.02(-0.54%)
May 12, 2017 3.800 3.820 3.680 3.710 58,981 -0.13(-3.39%)
May 11, 2017 3.870 3.870 3.790 3.840 22,791 -0.01(-0.26%)
May 10, 2017 3.770 3.850 3.740 3.850 27,552 +0.14(+3.77%)
May 09, 2017 3.750 3.760 3.680 3.710 28,439 +0.00(+0.00%)
May 08, 2017 3.720 3.766 3.680 3.710 20,407 +0.00(+0.00%)
May 05, 2017 3.690 3.730 3.580 3.710 111,053 +0.11(+3.06%)
May 04, 2017 3.610 3.650 3.515 3.600 42,968 +0.00(+0.00%)
May 03, 2017 3.670 3.675 3.600 3.600 15,959 -0.03(-0.83%)
May 02, 2017 3.670 3.700 3.620 3.630 35,828 +0.00(+0.00%)
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.