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 UNCHANGED
Streaming Delayed 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 (%)
Jun 29, 2018 3.060 3.150 15,130 +0.01(+0.31%)
Jun 28, 2018 3.150 3.190 3.050 3.140 3,359 -0.05(-1.55%)
Jun 27, 2018 3.070 3.190 2.940 3.190 13,812 +0.21(+7.05%)
Jun 26, 2018 3.150 3.150 2.930 2.980 2,585 -0.03(-1.00%)
Jun 25, 2018 2.980 3.073 2.859 3.010 15,434 -0.11(-3.53%)
Jun 22, 2018 2.950 3.150 2.843 3.120 29,401 +0.10(+3.31%)
Jun 21, 2018 3.110 2.970 3.020 5,169 -0.09(-2.89%)
Jun 20, 2018 3.150 3.220 3.070 3.110 4,837 -0.02(-0.64%)
Jun 19, 2018 3.150 3.230 3.000 3.130 18,648 +0.01(+0.32%)
Jun 18, 2018 3.000 3.120 2.900 3.120 24,139 +0.15(+5.05%)
Jun 15, 2018 3.030 2.930 2.970 22,455 -0.06(-1.98%)
Jun 14, 2018 3.100 3.100 3.010 3.030 9,060 -0.02(-0.66%)
Jun 13, 2018 3.100 3.100 3.010 3.050 11,437 +0.02(+0.66%)
Jun 12, 2018 3.210 3.210 2.851 3.030 26,217 -0.02(-0.66%)
Jun 11, 2018 3.180 3.210 3.035 3.050 22,327 -0.06(-1.93%)
Jun 08, 2018 3.170 3.310 3.100 3.110 22,261 -0.04(-1.27%)
Jun 07, 2018 3.050 3.270 3.050 3.150 13,702 +0.13(+4.30%)
Jun 06, 2018 3.220 3.020 3.020 19,162 -0.11(-3.51%)
Jun 05, 2018 3.150 3.150 3.050 3.130 14,390 -0.01(-0.32%)
Jun 04, 2018 3.230 3.250 3.140 3.140 11,848 +0.00(+0.00%)
Jun 01, 2018 3.230 3.230 3.130 3.140 12,788 +0.01(+0.32%)
May 31, 2018 3.070 3.250 3.065 3.130 45,322 +0.06(+1.95%)
May 30, 2018 3.130 3.130 3.015 3.070 25,369 -0.03(-0.97%)
May 29, 2018 3.030 3.130 3.030 3.100 3,889 +0.05(+1.64%)
May 25, 2018 3.050 3.050 3.050 0 -0.09(-2.87%)
May 24, 2018 2.970 3.157 2.950 3.140 12,114 +0.14(+4.67%)
May 23, 2018 2.880 3.130 2.880 3.000 4,545 -0.03(-0.99%)
May 22, 2018 3.020 3.060 2.960 3.030 3,680 -0.01(-0.33%)
May 21, 2018 3.070 3.230 3.040 3.040 2,859 -0.06(-1.94%)
May 18, 2018 3.068 3.130 3.030 3.100 7,468 -0.03(-0.96%)
May 17, 2018 3.150 3.189 3.040 3.130 21,460 +0.01(+0.32%)
May 16, 2018 3.130 3.170 3.030 3.120 23,483 +0.10(+3.31%)
May 15, 2018 3.110 3.120 2.980 3.020 3,040 -0.08(-2.58%)
May 14, 2018 3.050 3.150 3.050 3.100 9,528 +0.08(+2.65%)
May 11, 2018 3.050 3.060 2.970 3.020 5,478 +0.02(+0.67%)
May 10, 2018 2.960 3.030 2.880 3.000 20,630 +0.02(+0.67%)
May 09, 2018 3.080 3.120 2.978 2.980 11,699 -0.08(-2.61%)
May 08, 2018 3.110 3.116 3.030 3.060 3,701 -0.07(-2.24%)
May 07, 2018 3.110 3.180 3.100 3.130 14,030 +0.02(+0.64%)
May 04, 2018 3.000 3.160 2.975 3.110 15,727 -0.03(-0.96%)
May 03, 2018 3.100 3.180 3.010 3.140 16,486 +0.02(+0.64%)
May 02, 2018 3.110 3.250 3.080 3.120 14,512 +0.00(+0.00%)
May 01, 2018 3.110 3.140 3.030 3.120 12,288 -0.01(-0.32%)
Apr 30, 2018 3.150 3.190 3.100 3.130 2,391 +0.04(+1.29%)
Apr 27, 2018 3.050 3.100 3.010 3.090 7,956 +0.00(+0.00%)
Apr 26, 2018 3.040 3.150 3.030 3.090 7,713 -0.01(-0.32%)
Apr 25, 2018 2.980 3.110 2.960 3.100 24,770 +0.07(+2.31%)
Apr 24, 2018 2.950 3.039 2.920 3.030 10,123 +0.02(+0.66%)
Apr 23, 2018 2.970 3.039 2.960 3.010 5,844 -0.01(-0.33%)
Apr 20, 2018 2.980 3.120 2.980 3.020 7,211 -0.03(-0.98%)
Apr 19, 2018 3.130 3.130 2.980 3.050 10,855 -0.02(-0.65%)
Apr 18, 2018 3.110 3.150 3.068 3.070 6,742 -0.04(-1.29%)
Apr 17, 2018 3.190 3.190 3.110 3.110 7,050 -0.01(-0.32%)
Apr 16, 2018 3.050 3.170 3.050 3.120 7,804 +0.02(+0.65%)
Apr 13, 2018 3.100 3.150 3.080 3.100 11,264 -0.03(-0.96%)
Apr 12, 2018 3.080 3.150 3.070 3.130 15,284 +0.07(+2.29%)
Apr 11, 2018 3.040 3.070 3.020 3.060 17,756 -0.01(-0.33%)
Apr 10, 2018 3.040 3.070 2.980 3.070 289,258 +0.00(+0.00%)
Apr 09, 2018 2.970 3.100 2.940 3.070 20,835 +0.08(+2.68%)
Apr 06, 2018 3.060 3.060 2.970 2.990 23,593 -0.01(-0.33%)
Apr 05, 2018 2.930 3.059 2.910 3.000 9,854 +0.09(+3.09%)
Apr 04, 2018 2.890 3.030 2.870 2.910 13,457 +0.03(+1.04%)
Apr 03, 2018 2.920 2.990 2.850 2.880 26,495 -0.06(-2.04%)
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.