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

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
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 (%)
Apr 30, 2009 11.65 11.92 11.61 11.63 338,799 +0.04(+0.35%)
Apr 29, 2009 11.25 11.76 11.24 11.59 253,186 +0.38(+3.43%)
Apr 28, 2009 10.77 11.39 10.72 11.20 390,238 +0.38(+3.55%)
Apr 27, 2009 11.25 11.25 10.65 10.82 429,773 -0.42(-3.78%)
Apr 24, 2009 10.94 11.49 10.80 11.25 292,728 +0.38(+3.46%)
Apr 23, 2009 11.11 11.11 10.65 10.87 374,267 -0.26(-2.35%)
Apr 22, 2009 10.78 11.38 10.78 11.13 339,299 +0.24(+2.17%)
Apr 21, 2009 10.96 11.24 10.68 10.89 530,505 -0.28(-2.49%)
Apr 20, 2009 11.07 11.36 10.96 11.17 206,030 -0.13(-1.16%)
Apr 17, 2009 11.16 11.43 11.03 11.30 204,301 +0.16(+1.47%)
Apr 16, 2009 10.78 11.19 10.62 11.14 290,209 +0.43(+4.04%)
Apr 15, 2009 10.61 10.72 10.38 10.71 179,839 +0.30(+2.90%)
Apr 14, 2009 10.33 10.62 10.12 10.40 271,062 -0.08(-0.78%)
Apr 13, 2009 10.37 10.59 10.35 10.49 235,417 -0.02(-0.16%)
Apr 09, 2009 10.45 10.59 10.29 10.50 275,035 +0.27(+2.63%)
Apr 08, 2009 10.09 10.24 10.00 10.23 303,759 +0.18(+1.79%)
Apr 07, 2009 10.20 10.40 9.988 10.05 310,844 -0.24(-2.30%)
Apr 06, 2009 10.02 10.36 9.996 10.29 307,820 +0.13(+1.29%)
Apr 03, 2009 10.23 10.48 9.890 10.16 240,848 -0.12(-1.19%)
Apr 02, 2009 10.02 10.88 9.825 10.28 462,866 +0.47(+4.83%)
Apr 01, 2009 9.596 9.816 9.204 9.808 352,868 +0.01(+0.08%)
Mar 31, 2009 9.596 9.833 9.433 9.800 267,873 +0.33(+3.45%)
Mar 30, 2009 9.661 9.661 9.204 9.473 261,933 -0.60(-5.92%)
Mar 26, 2009 9.833 10.07 9.661 10.07 198,066 +0.32(+3.27%)
Mar 25, 2009 9.351 9.931 9.188 9.751 262,483 +0.43(+4.64%)
Mar 24, 2009 9.269 9.522 9.179 9.318 257,104 -0.08(-0.87%)
Mar 23, 2009 9.041 9.408 9.032 9.400 395,696 +0.95(+11.21%)
Mar 20, 2009 8.616 8.820 8.428 8.453 242,094 -0.09(-1.05%)
Mar 19, 2009 8.534 8.640 8.387 8.542 173,778 -0.01(-0.10%)
Mar 18, 2009 8.436 8.616 8.248 8.551 336,458 +0.11(+1.26%)
Mar 17, 2009 7.971 8.461 7.791 8.444 231,198 +0.46(+5.73%)
Mar 16, 2009 8.404 8.485 7.938 7.987 392,320 -0.38(-4.49%)
Mar 13, 2009 8.461 8.591 8.232 8.363 0 -0.04(-0.49%)
Mar 12, 2009 8.118 8.567 7.824 8.404 233,040 +0.23(+2.80%)
Mar 11, 2009 8.020 8.404 7.971 8.175 280,135 +0.24(+2.98%)
Mar 10, 2009 7.652 8.134 7.652 7.938 420,351 +0.39(+5.19%)
Mar 09, 2009 7.473 7.832 7.440 7.546 364,353 +0.07(+0.87%)
Mar 06, 2009 7.464 7.636 7.187 7.481 0 +0.15(+2.00%)
Mar 05, 2009 8.069 8.175 7.252 7.334 737,750 -0.84(-10.29%)
Mar 04, 2009 8.608 8.608 8.142 8.175 804,968 -0.58(-6.62%)
Mar 02, 2009 8.779 8.959 8.738 8.755 483,536 -0.25(-2.81%)
Feb 27, 2009 8.714 9.367 8.714 9.008 0 +0.04(+0.46%)
Feb 26, 2009 9.392 9.522 8.828 8.967 465,992 -0.35(-3.77%)
Feb 25, 2009 9.326 9.563 9.139 9.318 513,259 -0.10(-1.04%)
Feb 24, 2009 9.473 9.645 9.188 9.416 468,612 +0.00(+0.00%)
Feb 23, 2009 9.580 9.718 9.179 9.416 594,385 -0.11(-1.20%)
Feb 20, 2009 9.318 9.661 9.204 9.531 671,404 +0.06(+0.60%)
Feb 19, 2009 9.751 9.955 9.359 9.473 561,211 -0.30(-3.09%)
Feb 18, 2009 9.825 9.996 9.678 9.776 420,368 -0.02(-0.17%)
Feb 17, 2009 9.457 10.01 9.073 9.792 493,823 +0.02(+0.17%)
Feb 13, 2009 9.898 10.11 9.637 9.776 333,285 -0.07(-0.66%)
Feb 12, 2009 9.604 9.890 9.204 9.841 521,410 +0.16(+1.69%)
Feb 11, 2009 9.147 9.686 9.147 9.678 853,264 +0.56(+6.09%)
Feb 10, 2009 9.678 9.759 8.730 9.122 977,459 -0.64(-6.53%)
Feb 09, 2009 9.890 10.05 9.294 9.759 358,481 -0.19(-1.89%)
Feb 06, 2009 9.784 9.980 9.596 9.947 461,226 +0.16(+1.67%)
Feb 05, 2009 9.669 10.00 9.571 9.784 683,571 -0.09(-0.91%)
Feb 04, 2009 11.85 11.97 9.424 9.874 2,810,180 -4.76(-32.53%)
Feb 03, 2009 14.46 14.68 14.05 14.63 345,671 +0.38(+2.69%)
Feb 02, 2009 14.21 14.67 14.05 14.25 293,509 -0.07(-0.46%)
Jan 30, 2009 14.60 14.66 14.07 14.32 0 +0.07(+0.52%)
Jan 29, 2009 14.81 14.81 14.20 14.24 223,418 -0.49(-3.33%)
Jan 28, 2009 14.59 15.10 14.35 14.73 204,804 +0.33(+2.27%)
Jan 27, 2009 14.41 14.49 14.11 14.41 263,306 -0.06(-0.40%)
Jan 26, 2009 14.74 15.10 14.37 14.46 250,973 -0.28(-1.88%)
Jan 23, 2009 14.84 15.22 14.51 14.74 221,391 -0.37(-2.43%)
Jan 22, 2009 14.90 15.36 14.75 15.11 562,372 -0.01(-0.05%)
Jan 21, 2009 14.61 15.16 14.43 15.12 332,831 +0.60(+4.11%)
Jan 20, 2009 14.95 14.95 14.27 14.52 279,982 -0.63(-4.15%)
Jan 16, 2009 14.97 15.19 14.41 15.15 400,158 +0.25(+1.70%)
Jan 15, 2009 13.79 14.95 13.48 14.90 585,724 +1.09(+7.93%)
Jan 14, 2009 13.92 14.05 13.56 13.80 304,297 -0.39(-2.76%)
Jan 13, 2009 13.84 14.37 13.84 14.19 294,329 +0.31(+2.24%)
Jan 12, 2009 13.68 14.32 13.65 13.88 320,873 +0.31(+2.29%)
Jan 09, 2009 13.99 14.18 13.54 13.57 301,733 -0.20(-1.42%)
Jan 08, 2009 13.12 13.90 12.94 13.77 362,144 +0.73(+5.57%)
Jan 07, 2009 12.80 13.21 12.58 13.04 388,859 -0.05(-0.37%)
Jan 06, 2009 12.96 13.34 12.62 13.09 716,973 +0.32(+2.49%)
Jan 05, 2009 13.31 13.59 12.61 12.77 652,812 -0.56(-4.17%)
Jan 02, 2009 14.26 14.26 13.14 13.33 0 -0.69(-4.95%)
Jan 01, 2009 14.08 14.98 14.01 14.02 0 +0.00(+0.00%)
Dec 31, 2008 14.08 14.98 14.01 14.02 394,577 +0.09(+0.65%)
Dec 30, 2008 13.05 13.94 13.03 13.93 275,379 +0.92(+7.09%)
Dec 29, 2008 13.35 13.35 12.80 13.01 330,449 -0.36(-2.69%)
Dec 26, 2008 13.26 13.43 12.87 13.37 138,116 +0.11(+0.86%)
Dec 24, 2008 13.04 13.46 12.99 13.25 114,296 +0.29(+2.20%)
Dec 23, 2008 13.82 14.04 12.87 12.97 344,367 -0.84(-6.09%)
Dec 22, 2008 14.14 14.15 13.39 13.81 244,709 -0.33(-2.37%)
Dec 19, 2008 14.21 14.36 13.79 14.14 432,631 +0.06(+0.41%)
Dec 18, 2008 14.19 14.59 13.83 14.09 302,262 -0.15(-1.03%)
Dec 17, 2008 13.97 14.43 13.83 14.23 177,638 +0.01(+0.06%)
Dec 16, 2008 13.50 14.25 13.50 14.23 377,458 +0.96(+7.27%)
Dec 15, 2008 14.11 14.17 13.11 13.26 376,289 -0.74(-5.31%)
Dec 12, 2008 14.69 14.81 13.69 14.01 559,672 -0.87(-5.87%)
Dec 11, 2008 15.85 16.24 14.73 14.88 447,627 -1.20(-7.47%)
Dec 10, 2008 15.10 16.13 15.03 16.08 416,572 +1.09(+7.24%)
Dec 09, 2008 15.26 16.13 14.81 14.99 334,926 -0.37(-2.39%)
Dec 08, 2008 13.86 15.57 13.86 15.36 877,619 +1.78(+13.11%)
Dec 05, 2008 15.58 15.79 13.12 13.58 1,433,160 -2.07(-13.20%)
Dec 04, 2008 15.60 16.30 15.60 15.65 895,448 -0.03(-0.21%)
Dec 03, 2008 15.58 16.20 15.38 15.68 651,701 +0.04(+0.26%)
Dec 02, 2008 14.39 16.01 14.37 15.64 589,265 +1.11(+7.64%)
Dec 01, 2008 15.42 15.90 14.49 14.53 742,105 -1.18(-7.49%)
Nov 28, 2008 15.36 15.84 15.30 15.70 228,367 +0.19(+1.21%)
Nov 26, 2008 13.88 15.97 13.88 15.52 1,273,336 +1.59(+11.44%)
Nov 25, 2008 12.67 14.55 12.67 13.92 996,079 +2.17(+18.49%)
Nov 24, 2008 11.53 12.54 11.51 11.75 816,151 -0.32(-2.64%)
Nov 21, 2008 11.91 12.18 11.52 12.07 629,147 +0.36(+3.07%)
Nov 20, 2008 12.77 12.77 11.44 11.71 376,436 -1.15(-8.95%)
Nov 19, 2008 13.87 13.87 12.85 12.86 335,714 -1.04(-7.46%)
Nov 18, 2008 13.52 14.00 13.52 13.90 487,079 +0.40(+2.96%)
Nov 17, 2008 13.07 13.76 13.07 13.50 409,658 +0.21(+1.60%)
Nov 14, 2008 13.21 13.88 13.21 13.29 352,312 -0.12(-0.91%)
Nov 13, 2008 13.07 13.46 12.59 13.41 460,247 +0.37(+2.82%)
Nov 12, 2008 13.21 13.43 12.99 13.04 142,696 -0.30(-2.26%)
Nov 11, 2008 13.29 13.56 13.18 13.34 236,632 -0.02(-0.18%)
Nov 10, 2008 13.94 13.94 12.99 13.37 221,042 +0.02(+0.18%)
Nov 07, 2008 13.52 13.61 13.16 13.34 201,899 -0.08(-0.61%)
Nov 06, 2008 13.61 14.01 13.25 13.43 233,136 -0.24(-1.79%)
Nov 05, 2008 14.29 14.43 13.48 13.67 323,274 -0.78(-5.37%)
Nov 04, 2008 14.07 14.58 14.01 14.45 349,563 +0.40(+2.85%)
Nov 03, 2008 13.71 14.27 13.34 14.05 519,290 +0.57(+4.24%)
Oct 31, 2008 13.49 13.70 12.78 13.48 583,852 +0.56(+4.30%)
Oct 30, 2008 11.83 12.92 11.72 12.92 325,326 +1.35(+11.65%)
Oct 29, 2008 11.07 11.86 10.90 11.57 219,694 +0.57(+5.20%)
Oct 28, 2008 10.49 11.03 10.27 11.00 209,770 +0.52(+4.99%)
Oct 27, 2008 10.76 11.29 10.48 10.48 242,982 -0.53(-4.82%)
Oct 24, 2008 11.07 11.35 10.96 11.01 136,286 -0.27(-2.39%)
Oct 23, 2008 11.55 11.84 11.02 11.28 289,427 -0.24(-2.13%)
Oct 22, 2008 11.68 12.06 11.35 11.52 118,752 -0.38(-3.16%)
Oct 21, 2008 12.01 12.18 11.86 11.90 188,816 -0.23(-1.89%)
Oct 20, 2008 11.90 12.36 11.83 12.13 182,921 +0.42(+3.56%)
Oct 17, 2008 12.13 12.65 11.69 11.71 306,883 -0.58(-4.72%)
Oct 16, 2008 11.25 12.45 11.11 12.29 389,583 +1.07(+9.53%)
Oct 15, 2008 12.40 12.40 11.13 11.22 456,764 -1.10(-8.95%)
Oct 14, 2008 13.44 13.44 12.14 12.32 293,036 -0.81(-6.16%)
Oct 13, 2008 13.34 13.42 12.80 13.13 444,655 +0.49(+3.88%)
Oct 10, 2008 11.15 12.79 11.15 12.64 606,744 +0.40(+3.27%)
Oct 09, 2008 12.83 12.86 12.07 12.24 532,323 -0.45(-3.54%)
Oct 08, 2008 12.30 12.88 12.30 12.69 371,036 -0.16(-1.27%)
Oct 07, 2008 12.89 13.15 12.76 12.85 272,449 -0.01(-0.06%)
Oct 06, 2008 13.07 13.20 12.19 12.86 314,298 -0.38(-2.90%)
Oct 03, 2008 13.70 13.91 13.23 13.25 213,151 -0.18(-1.34%)
Oct 02, 2008 13.66 13.96 13.30 13.43 131,881 -0.46(-3.29%)
Oct 01, 2008 13.84 14.02 13.73 13.88 168,813 -0.05(-0.35%)
Sep 30, 2008 13.80 14.28 13.55 13.93 543,236 +0.24(+1.79%)
Sep 29, 2008 13.35 13.79 13.29 13.69 310,108 +0.19(+1.39%)
Sep 26, 2008 13.19 13.58 12.99 13.50 0 +0.12(+0.92%)
Sep 25, 2008 13.66 13.75 13.38 13.38 270,096 -0.29(-2.15%)
Sep 24, 2008 13.76 14.02 13.64 13.67 352,819 -0.10(-0.71%)
Sep 23, 2008 13.85 14.06 13.61 13.77 247,111 -0.11(-0.77%)
Sep 22, 2008 13.92 14.06 13.58 13.88 347,534 -0.18(-1.28%)
Sep 19, 2008 14.72 15.11 13.89 14.05 0 -0.23(-1.60%)
Sep 18, 2008 13.95 14.50 13.71 14.28 754,687 +0.65(+4.73%)
Sep 17, 2008 13.70 13.98 13.52 13.64 442,285 -0.20(-1.48%)
Sep 16, 2008 13.88 14.14 13.70 13.84 757,398 -0.14(-0.99%)
Sep 15, 2008 14.05 14.44 13.52 13.98 478,676 -0.23(-1.61%)
Sep 12, 2008 14.57 14.74 14.01 14.21 542,105 -0.48(-3.28%)
Sep 11, 2008 14.52 14.96 14.31 14.69 302,732 +0.16(+1.07%)
Sep 10, 2008 14.99 15.03 14.48 14.54 343,000 -0.52(-3.47%)
Sep 09, 2008 14.90 15.30 14.86 15.06 243,469 +0.20(+1.32%)
Sep 08, 2008 14.69 14.94 14.46 14.86 266,033 +0.64(+4.48%)
Sep 05, 2008 14.09 14.33 13.87 14.23 0 +0.14(+0.99%)
Sep 04, 2008 14.10 14.29 13.97 14.09 319,729 -0.11(-0.80%)
Sep 03, 2008 13.76 14.24 13.61 14.20 238,385 +0.48(+3.51%)
Sep 02, 2008 14.00 14.58 13.56 13.72 295,511 -0.29(-2.10%)
Aug 29, 2008 13.93 14.09 13.88 14.01 213,565 +0.08(+0.59%)
Aug 28, 2008 13.56 13.93 13.56 13.93 118,832 +0.37(+2.71%)
Aug 27, 2008 13.39 13.74 13.34 13.56 143,238 +0.20(+1.53%)
Aug 26, 2008 13.37 13.41 13.00 13.36 198,775 +0.02(+0.18%)
Aug 25, 2008 13.85 13.86 13.34 13.34 239,200 -0.51(-3.66%)
Aug 22, 2008 13.68 14.00 13.68 13.84 205,829 +0.24(+1.80%)
Aug 21, 2008 13.74 13.89 13.39 13.60 289,547 -0.28(-2.00%)
Aug 20, 2008 14.08 14.13 13.61 13.88 353,816 +0.19(+1.37%)
Aug 19, 2008 13.70 13.85 13.52 13.69 218,181 -0.21(-1.53%)
Aug 18, 2008 13.91 14.09 13.74 13.90 241,415 +0.02(+0.12%)
Aug 15, 2008 13.72 13.92 13.40 13.88 0 +0.22(+1.61%)
Aug 14, 2008 13.47 14.00 13.47 13.66 202,038 +0.02(+0.12%)
Aug 13, 2008 13.33 13.96 13.27 13.65 642,125 +0.15(+1.09%)
Aug 12, 2008 12.84 13.52 12.84 13.50 550,743 +0.60(+4.69%)
Aug 11, 2008 12.70 13.03 12.58 12.90 379,193 +0.14(+1.09%)
Aug 08, 2008 11.91 12.78 11.91 12.76 395,388 +0.72(+5.97%)
Aug 07, 2008 11.56 12.32 11.09 12.04 633,963 +0.01(+0.07%)
Aug 06, 2008 12.59 12.59 11.78 12.03 488,041 -0.42(-3.41%)
Aug 05, 2008 12.38 12.96 12.23 12.45 435,561 +0.33(+2.76%)
Aug 04, 2008 11.91 12.56 11.81 12.12 457,542 +0.25(+2.13%)
Aug 01, 2008 11.96 12.07 11.63 11.87 595,698 -0.12(-1.02%)
Jul 31, 2008 11.96 12.29 11.94 11.99 1,253,564 -0.11(-0.95%)
Jul 30, 2008 12.03 12.25 11.96 12.10 564,503 +0.20(+1.72%)
Jul 29, 2008 11.90 11.95 11.69 11.90 200,703 +0.16(+1.32%)
Jul 28, 2008 11.72 11.91 11.65 11.74 195,591 -0.17(-1.44%)
Jul 25, 2008 11.92 12.18 11.79 11.92 211,741 -0.03(-0.27%)
Jul 24, 2008 11.72 12.02 11.64 11.95 267,490 +0.13(+1.11%)
Jul 23, 2008 11.69 11.86 11.39 11.82 308,457 +0.14(+1.19%)
Jul 22, 2008 10.96 11.72 10.78 11.68 279,618 +0.77(+7.04%)
Jul 21, 2008 10.94 11.25 10.83 10.91 113,535 -0.11(-0.96%)
Jul 18, 2008 11.17 11.17 10.74 11.02 206,693 -0.11(-0.95%)
Jul 17, 2008 10.89 11.15 10.80 11.12 307,965 +0.29(+2.71%)
Jul 16, 2008 10.63 10.89 10.58 10.83 418,700 +0.20(+1.92%)
Jul 15, 2008 10.61 10.74 10.52 10.62 363,999 -0.01(-0.08%)
Jul 14, 2008 10.83 11.02 10.62 10.63 318,990 -0.13(-1.21%)
Jul 11, 2008 10.71 11.02 10.70 10.76 576,051 -0.24(-2.15%)
Jul 10, 2008 10.78 11.10 10.71 11.00 185,174 +0.20(+1.89%)
Jul 09, 2008 10.78 11.06 10.62 10.80 340,562 +0.03(+0.30%)
Jul 08, 2008 9.923 10.81 9.857 10.76 267,140 +0.87(+8.75%)
Jul 07, 2008 10.04 10.10 9.825 9.898 291,424 -0.16(-1.54%)
Jul 04, 2008 10.41 10.55 10.03 10.05 97,725 +0.00(+0.00%)
Jul 03, 2008 10.41 10.55 10.03 10.05 97,725 -0.39(-3.75%)
Jul 02, 2008 10.22 10.65 10.17 10.45 198,149 +0.21(+2.07%)
Jul 01, 2008 10.09 10.38 10.09 10.23 277,664 +0.06(+0.56%)
Jun 30, 2008 10.55 10.59 10.17 10.18 231,878 -0.39(-3.71%)
Jun 27, 2008 10.49 10.65 10.15 10.57 482,287 +0.09(+0.86%)
Jun 26, 2008 10.51 10.80 10.39 10.48 120,394 -0.14(-1.31%)
Jun 25, 2008 10.46 10.69 10.29 10.62 197,772 +0.09(+0.85%)
Jun 24, 2008 10.58 10.81 10.52 10.53 177,628 -0.12(-1.15%)
Jun 23, 2008 10.73 10.88 10.54 10.65 118,277 -0.04(-0.38%)
Jun 20, 2008 10.68 10.78 10.52 10.69 385,777 -0.03(-0.30%)
Jun 19, 2008 10.61 10.79 10.50 10.72 301,019 +0.11(+1.00%)
Jun 18, 2008 10.61 10.69 10.45 10.62 367,465 +0.04(+0.39%)
Jun 17, 2008 10.66 10.71 10.52 10.58 482,694 -0.04(-0.38%)
Jun 16, 2008 10.71 10.71 10.58 10.62 254,139 -0.10(-0.91%)
Jun 13, 2008 10.45 10.73 10.40 10.71 176,861 +0.30(+2.90%)
Jun 12, 2008 10.59 10.59 10.32 10.41 267,223 +0.04(+0.39%)
Jun 11, 2008 10.36 10.45 10.29 10.37 267,922 -0.04(-0.39%)
Jun 10, 2008 10.72 10.73 10.29 10.41 442,603 -0.04(-0.39%)
Jun 09, 2008 10.70 10.70 10.41 10.45 202,411 -0.11(-1.01%)
Jun 06, 2008 10.86 10.89 10.47 10.56 204,057 -0.41(-3.72%)
Jun 05, 2008 10.52 11.08 10.47 10.97 396,361 +0.47(+4.51%)
Jun 04, 2008 10.41 10.56 10.36 10.49 241,527 +0.08(+0.78%)
Jun 03, 2008 10.45 10.47 10.31 10.41 252,909 -0.05(-0.47%)
Jun 02, 2008 10.62 10.62 10.21 10.46 298,610 -0.09(-0.85%)
May 30, 2008 11.52 11.54 10.45 10.55 387,596 -0.91(-7.98%)
May 29, 2008 10.67 11.82 10.67 11.47 377,024 +0.73(+6.77%)
May 28, 2008 10.82 10.84 10.55 10.74 314,438 -0.02(-0.15%)
May 27, 2008 10.38 10.80 10.33 10.76 220,996 +0.36(+3.46%)
May 26, 2008 10.54 10.61 10.26 10.40 0 +0.00(+0.00%)
May 23, 2008 10.54 10.61 10.26 10.40 459,423 -0.15(-1.39%)
May 22, 2008 9.914 10.62 9.856 10.54 303,727 +0.65(+6.52%)
May 21, 2008 9.751 10.20 9.751 9.898 762,903 +0.07(+0.75%)
May 20, 2008 9.963 10.04 9.473 9.825 871,500 -0.73(-6.89%)
May 19, 2008 10.38 10.62 10.31 10.55 428,060 +0.11(+1.10%)
May 16, 2008 10.09 10.45 10.01 10.44 450,342 +0.35(+3.48%)
May 15, 2008 9.661 10.12 9.571 10.09 320,579 +0.38(+3.87%)
May 14, 2008 9.457 10.01 9.416 9.710 261,371 +0.24(+2.59%)
May 13, 2008 9.245 9.580 9.245 9.465 308,405 +0.20(+2.20%)
May 12, 2008 9.155 9.433 9.122 9.261 272,417 +0.05(+0.53%)
May 09, 2008 9.041 9.482 8.747 9.212 243,709 -0.02(-0.27%)
May 08, 2008 9.163 9.269 8.885 9.237 723,134 +0.05(+0.53%)
May 07, 2008 8.983 9.294 8.330 9.188 1,214,994 -0.34(-3.60%)
May 06, 2008 9.906 9.906 9.473 9.531 532,118 -0.33(-3.39%)
May 05, 2008 9.874 10.31 9.808 9.865 310,993 +0.02(+0.25%)
May 02, 2008 9.825 10.31 9.800 9.841 266,627 +0.11(+1.09%)
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.