Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 3.680 3.750 3.670 3.680 29,479 +0.03(+0.82%)
Nov 29, 2017 3.540 3.650 3.451 3.650 33,962 +0.15(+4.29%)
Nov 28, 2017 3.397 3.510 3.330 3.500 13,812 +0.14(+4.17%)
Nov 27, 2017 3.470 3.510 3.330 3.360 7,612 -0.15(-4.27%)
Nov 24, 2017 3.500 3.510 3.500 3.510 3,996 +0.00(+0.00%)
Nov 22, 2017 3.500 3.590 3.500 3.510 5,530 +0.04(+1.15%)
Nov 21, 2017 3.530 3.540 3.466 3.470 30,779 -0.03(-0.86%)
Nov 20, 2017 3.600 3.600 3.500 3.500 7,847 -0.09(-2.51%)
Nov 17, 2017 3.590 3.650 3.581 3.590 25,398 +0.01(+0.28%)
Nov 16, 2017 3.590 3.700 3.580 3.580 15,232 -0.09(-2.45%)
Nov 15, 2017 3.560 3.680 3.510 3.670 33,063 +0.15(+4.26%)
Nov 14, 2017 3.570 3.570 3.500 3.520 12,347 +0.02(+0.57%)
Nov 13, 2017 3.530 3.580 3.500 3.500 8,370 +0.00(+0.00%)
Nov 10, 2017 3.530 3.600 3.500 3.500 10,304 +0.00(+0.00%)
Nov 09, 2017 3.430 3.530 3.430 3.500 45,869 +0.05(+1.45%)
Nov 08, 2017 3.420 3.469 3.400 3.450 68,752 +0.01(+0.29%)
Nov 07, 2017 3.410 3.443 3.400 3.440 23,680 +0.04(+1.18%)
Nov 06, 2017 3.390 3.420 3.350 3.400 7,687 +0.05(+1.49%)
Nov 03, 2017 3.401 3.401 3.350 3.350 18,173 +0.00(+0.00%)
Nov 02, 2017 3.410 3.410 3.260 3.350 16,842 -0.02(-0.59%)
Nov 01, 2017 3.350 3.410 3.285 3.370 24,103 +0.04(+1.20%)
Oct 31, 2017 3.228 3.340 3.210 3.330 3,202 +0.13(+4.06%)
Oct 30, 2017 3.250 3.280 3.200 3.200 2,696 -0.01(-0.31%)
Oct 27, 2017 3.160 3.270 3.160 3.210 15,229 +0.01(+0.31%)
Oct 26, 2017 3.120 3.240 3.100 3.200 14,693 +0.05(+1.59%)
Oct 25, 2017 3.150 3.200 3.150 3.150 17,259 -0.04(-1.25%)
Oct 24, 2017 3.250 3.250 3.150 3.190 36,230 -0.09(-2.74%)
Oct 23, 2017 3.360 3.360 3.260 3.280 4,563 -0.04(-1.20%)
Oct 20, 2017 3.250 3.410 3.250 3.320 3,233 +0.01(+0.30%)
Oct 19, 2017 3.210 3.340 3.170 3.310 22,072 +0.05(+1.53%)
Oct 18, 2017 3.380 3.385 3.210 3.260 13,843 -0.09(-2.69%)
Oct 17, 2017 3.450 3.450 3.280 3.350 9,934 -0.13(-3.74%)
Oct 16, 2017 3.290 3.510 3.225 3.480 23,833 +0.23(+7.08%)
Oct 13, 2017 3.345 3.345 3.180 3.250 11,495 -0.03(-0.91%)
Oct 12, 2017 3.290 3.390 3.240 3.280 14,365 -0.08(-2.38%)
Oct 11, 2017 3.380 3.440 3.280 3.360 13,818 +0.04(+1.20%)
Oct 10, 2017 3.284 3.380 3.284 3.320 3,426 -0.01(-0.30%)
Oct 09, 2017 3.360 3.420 3.320 3.330 2,660 -0.03(-0.89%)
Oct 06, 2017 3.400 3.480 3.360 3.360 10,801 -0.03(-0.88%)
Oct 05, 2017 3.440 3.440 3.370 3.390 2,080 +0.01(+0.30%)
Oct 04, 2017 3.480 3.530 3.348 3.380 39,880 -0.13(-3.70%)
Oct 03, 2017 3.540 3.540 3.450 3.510 20,583 +0.04(+1.15%)
Oct 02, 2017 3.500 3.520 3.460 3.470 11,968 +0.00(+0.00%)
Sep 29, 2017 3.520 3.520 3.450 3.470 5,239 +0.02(+0.58%)
Sep 28, 2017 3.430 3.490 3.370 3.450 12,521 +0.03(+0.88%)
Sep 27, 2017 3.350 3.500 3.340 3.420 21,004 +0.05(+1.48%)
Sep 26, 2017 3.110 3.370 3.110 3.370 24,342 +0.24(+7.67%)
Sep 25, 2017 3.140 3.210 3.080 3.130 34,482 -0.03(-0.95%)
Sep 22, 2017 3.150 3.290 3.100 3.160 20,772 -0.06(-1.86%)
Sep 21, 2017 3.260 3.260 3.160 3.220 12,233 -0.03(-0.92%)
Sep 20, 2017 3.400 3.400 3.220 3.250 16,404 -0.09(-2.69%)
Sep 19, 2017 3.280 3.380 3.190 3.340 31,837 +0.03(+0.91%)
Sep 18, 2017 3.270 3.360 3.270 3.310 14,595 +0.00(+0.00%)
Sep 15, 2017 3.330 3.400 3.270 3.310 27,107 -0.01(-0.30%)
Sep 14, 2017 3.400 3.400 3.270 3.320 21,681 -0.07(-2.06%)
Sep 13, 2017 3.350 3.400 3.310 3.390 39,018 +0.06(+1.80%)
Sep 12, 2017 3.472 3.500 3.280 3.330 18,350 -0.11(-3.20%)
Sep 11, 2017 3.560 3.570 3.430 3.440 18,993 -0.11(-3.10%)
Sep 08, 2017 3.690 3.700 3.540 3.550 4,705 -0.07(-1.93%)
Sep 07, 2017 3.500 3.650 3.500 3.620 17,944 +0.06(+1.69%)
Sep 06, 2017 3.590 3.590 3.470 3.560 46,295 -0.01(-0.28%)
Sep 05, 2017 3.470 3.620 3.410 3.570 11,731 +0.07(+2.00%)
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.