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 (%)
Oct 31, 2014 11.44 11.44 11.11 11.38 79,028 +0.16(+1.45%)
Oct 30, 2014 11.28 11.29 11.00 11.22 78,100 -0.02(-0.17%)
Oct 29, 2014 11.25 11.35 10.98 11.24 38,918 +0.00(+0.00%)
Oct 28, 2014 10.61 11.26 10.58 11.24 51,573 +0.70(+6.62%)
Oct 27, 2014 10.53 10.68 10.46 10.54 29,195 -0.01(-0.09%)
Oct 24, 2014 10.47 10.61 10.47 10.55 26,331 +0.00(+0.00%)
Oct 23, 2014 10.58 10.63 10.42 10.55 106,470 +0.07(+0.64%)
Oct 22, 2014 10.82 10.82 10.42 10.48 29,593 -0.34(-3.18%)
Oct 21, 2014 10.71 10.98 10.68 10.83 63,387 +0.11(+1.07%)
Oct 20, 2014 10.49 10.74 10.48 10.71 44,854 +0.19(+1.82%)
Oct 17, 2014 10.71 10.71 10.41 10.52 93,426 +0.00(+0.00%)
Oct 16, 2014 10.46 10.79 10.36 10.52 94,653 -0.05(-0.45%)
Oct 15, 2014 10.25 10.61 9.958 10.57 90,376 +0.23(+2.22%)
Oct 14, 2014 10.04 10.46 10.03 10.34 88,162 +0.36(+3.64%)
Oct 13, 2014 9.691 10.37 9.633 9.978 59,724 +0.34(+3.57%)
Oct 10, 2014 9.423 9.892 9.421 9.633 65,276 +0.11(+1.10%)
Oct 09, 2014 9.720 9.987 9.423 9.528 106,233 -0.12(-1.29%)
Oct 08, 2014 8.869 9.710 8.869 9.653 51,697 +0.78(+8.84%)
Oct 07, 2014 9.003 9.098 8.850 8.869 38,358 -0.17(-1.90%)
Oct 06, 2014 9.022 9.183 8.907 9.041 35,183 +0.02(+0.21%)
Oct 03, 2014 9.261 9.270 8.984 9.022 27,822 -0.11(-1.26%)
Oct 02, 2014 8.945 9.232 8.945 9.137 24,575 +0.22(+2.47%)
Oct 01, 2014 8.926 9.012 8.792 8.917 53,342 -0.02(-0.21%)
Sep 30, 2014 8.955 9.117 8.917 8.936 50,803 -0.06(-0.64%)
Sep 29, 2014 8.907 9.023 8.859 8.993 22,880 -0.06(-0.63%)
Sep 26, 2014 8.936 9.117 8.936 9.051 30,610 +0.11(+1.28%)
Sep 25, 2014 9.251 9.318 8.840 8.936 68,844 -0.36(-3.91%)
Sep 24, 2014 9.251 9.404 9.223 9.299 16,416 +0.02(+0.21%)
Sep 23, 2014 9.662 9.662 9.194 9.280 37,978 -0.32(-3.38%)
Sep 22, 2014 9.777 9.777 9.519 9.605 32,945 -0.28(-2.80%)
Sep 19, 2014 9.834 9.968 9.576 9.882 114,875 +0.02(+0.19%)
Sep 18, 2014 10.11 10.11 9.815 9.863 20,472 -0.23(-2.27%)
Sep 17, 2014 10.14 10.33 9.997 10.09 30,557 -0.05(-0.47%)
Sep 16, 2014 10.05 10.25 9.970 10.14 31,466 +0.10(+1.04%)
Sep 15, 2014 10.09 10.27 9.951 10.04 29,371 -0.10(-1.03%)
Sep 12, 2014 10.26 10.26 9.922 10.14 32,098 -0.19(-1.83%)
Sep 11, 2014 10.32 10.39 10.14 10.33 21,060 -0.03(-0.27%)
Sep 10, 2014 10.15 10.59 10.15 10.36 52,415 +0.25(+2.43%)
Sep 09, 2014 10.32 10.32 10.06 10.11 29,485 -0.26(-2.47%)
Sep 08, 2014 10.33 10.50 10.33 10.37 17,872 -0.03(-0.27%)
Sep 05, 2014 10.20 10.44 10.12 10.40 19,894 +0.12(+1.20%)
Sep 04, 2014 10.42 10.57 10.22 10.27 22,402 -0.09(-0.91%)
Sep 03, 2014 10.49 10.49 10.29 10.37 54,634 -0.07(-0.64%)
Sep 02, 2014 10.60 10.64 10.41 10.43 70,206 -0.14(-1.34%)
Aug 29, 2014 10.50 10.58 10.58 10.58 20,068 +0.07(+0.63%)
Aug 28, 2014 10.54 10.54 10.41 10.51 26,150 -0.07(-0.63%)
Aug 27, 2014 10.61 10.62 10.51 10.58 27,160 -0.06(-0.53%)
Aug 26, 2014 10.47 10.65 10.44 10.63 32,200 +0.21(+2.00%)
Aug 25, 2014 10.74 10.86 10.31 10.42 43,228 -0.23(-2.13%)
Aug 22, 2014 10.56 10.75 10.42 10.65 26,443 +0.08(+0.72%)
Aug 21, 2014 10.35 10.68 10.11 10.58 36,428 +0.21(+2.01%)
Aug 20, 2014 10.41 10.42 10.22 10.37 32,324 -0.15(-1.44%)
Aug 19, 2014 10.77 10.87 10.46 10.52 39,832 -0.29(-2.71%)
Aug 18, 2014 10.48 10.84 10.41 10.81 34,071 +0.40(+3.82%)
Aug 15, 2014 10.54 10.56 10.11 10.41 77,468 +0.03(+0.27%)
Aug 14, 2014 10.49 10.49 10.32 10.39 28,675 -0.06(-0.54%)
Aug 13, 2014 10.49 10.76 10.42 10.44 53,070 -0.05(-0.45%)
Aug 12, 2014 10.69 10.83 10.40 10.49 29,031 -0.28(-2.64%)
Aug 11, 2014 10.79 10.98 10.59 10.77 35,986 +0.03(+0.27%)
Aug 08, 2014 10.54 10.78 10.54 10.75 45,717 +0.17(+1.61%)
Aug 07, 2014 11.08 11.08 10.52 10.58 51,348 -0.50(-4.53%)
Aug 06, 2014 11.47 11.47 10.89 11.08 75,784 -0.51(-4.41%)
Aug 05, 2014 11.25 11.63 11.25 11.59 57,263 +0.28(+2.51%)
Aug 04, 2014 11.36 11.38 10.92 11.30 40,943 +0.04(+0.34%)
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.