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 (%)
Aug 31, 2017 3.590 3.590 3.540 3.540 17,917 -0.04(-1.12%)
Aug 30, 2017 3.580 3.610 3.470 3.580 9,675 +0.07(+1.99%)
Aug 29, 2017 3.470 3.600 3.430 3.510 15,007 +0.07(+2.03%)
Aug 28, 2017 3.490 3.490 3.400 3.440 29,751 -0.09(-2.55%)
Aug 25, 2017 3.540 3.550 3.450 3.530 6,855 +0.03(+0.86%)
Aug 24, 2017 3.550 3.570 3.420 3.500 11,097 -0.08(-2.23%)
Aug 23, 2017 3.580 3.670 3.550 3.580 10,678 -0.01(-0.28%)
Aug 22, 2017 3.450 3.610 3.330 3.590 26,828 +0.17(+4.97%)
Aug 21, 2017 3.420 3.480 3.350 3.420 21,431 -0.02(-0.58%)
Aug 18, 2017 3.440 3.490 3.400 3.440 9,122 -0.03(-0.86%)
Aug 17, 2017 3.510 3.530 3.420 3.470 30,840 -0.04(-1.14%)
Aug 16, 2017 3.440 3.520 3.420 3.510 18,146 +0.09(+2.63%)
Aug 15, 2017 3.420 3.440 3.290 3.420 38,212 +0.08(+2.40%)
Aug 14, 2017 3.480 3.480 3.330 3.340 13,043 -0.08(-2.34%)
Aug 11, 2017 3.410 3.470 3.360 3.420 16,620 -0.06(-1.72%)
Aug 10, 2017 3.480 3.505 3.460 3.480 19,771 -0.04(-1.14%)
Aug 09, 2017 3.510 3.580 3.480 3.520 35,452 -0.01(-0.28%)
Aug 08, 2017 3.600 3.610 3.510 3.530 11,000 -0.07(-1.94%)
Aug 07, 2017 3.700 3.720 3.560 3.600 153,471 -0.10(-2.70%)
Aug 04, 2017 3.620 3.780 3.610 3.700 62,003 +0.07(+1.93%)
Aug 03, 2017 3.650 3.650 3.580 3.630 20,512 -0.02(-0.41%)
Aug 02, 2017 3.680 3.680 3.550 3.645 32,466 +0.00(+0.14%)
Aug 01, 2017 3.550 3.680 3.480 3.640 41,736 +0.08(+2.25%)
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%)
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.