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 (%)
Apr 30, 2020 6.540 6.650 6.350 6.430 136,883 -0.11(-1.68%)
Apr 29, 2020 5.710 6.900 5.620 6.540 392,550 +0.95(+16.99%)
Apr 28, 2020 5.370 5.660 5.150 5.590 428,434 +0.22(+4.10%)
Apr 27, 2020 5.380 5.440 5.110 5.370 207,300 -0.05(-0.92%)
Apr 24, 2020 5.500 5.590 5.285 5.420 179,100 -0.09(-1.63%)
Apr 23, 2020 6.030 6.090 5.500 5.510 233,350 -0.52(-8.62%)
Apr 22, 2020 5.760 6.050 5.670 6.030 149,063 +0.35(+6.16%)
Apr 21, 2020 5.780 5.900 5.660 5.680 212,632 -0.24(-4.05%)
Apr 20, 2020 5.740 6.090 5.680 5.920 244,371 +0.10(+1.72%)
Apr 17, 2020 5.820 5.920 5.770 5.820 239,400 +0.14(+2.46%)
Apr 16, 2020 5.760 5.990 5.660 5.680 135,927 -0.11(-1.90%)
Apr 15, 2020 5.830 6.070 5.540 5.790 257,116 -0.20(-3.34%)
Apr 14, 2020 6.260 6.450 5.900 5.990 234,879 -0.15(-2.44%)
Apr 13, 2020 6.310 6.370 5.870 6.140 207,333 -0.18(-2.85%)
Apr 09, 2020 5.750 6.330 5.700 6.320 332,800 +0.57(+9.91%)
Apr 08, 2020 5.550 5.830 5.440 5.750 420,073 +0.36(+6.68%)
Apr 07, 2020 5.620 5.820 5.240 5.390 500,020 -0.11(-2.00%)
Apr 06, 2020 5.840 6.070 5.310 5.500 439,006 +0.00(+0.00%)
Apr 03, 2020 5.690 5.880 5.350 5.500 189,500 -0.20(-3.51%)
Apr 02, 2020 5.980 6.110 5.450 5.700 297,512 -0.14(-2.40%)
Apr 01, 2020 5.770 5.990 5.600 5.840 129,132 -0.11(-1.85%)
Mar 31, 2020 6.200 6.200 5.690 5.950 263,803 -0.23(-3.72%)
Mar 30, 2020 5.240 6.230 5.240 6.180 187,170 +0.86(+16.17%)
Mar 27, 2020 5.540 5.700 5.020 5.320 620,100 -0.40(-6.99%)
Mar 26, 2020 5.300 5.870 4.910 5.720 306,950 +0.49(+9.37%)
Mar 25, 2020 5.170 5.490 4.920 5.230 293,788 +0.12(+2.35%)
Mar 24, 2020 4.970 5.310 4.920 5.110 258,853 +0.31(+6.46%)
Mar 23, 2020 4.470 4.800 4.050 4.800 223,566 +0.29(+6.43%)
Mar 20, 2020 4.030 4.650 4.000 4.510 317,400 +0.28(+6.62%)
Mar 19, 2020 3.790 4.390 3.740 4.230 469,885 +0.62(+17.17%)
Mar 18, 2020 3.850 3.980 2.750 3.610 492,614 -0.48(-11.74%)
Mar 17, 2020 4.230 4.380 3.600 4.090 618,493 -0.14(-3.31%)
Mar 16, 2020 3.750 4.290 3.750 4.230 387,723 -0.40(-8.64%)
Mar 13, 2020 4.310 4.850 4.110 4.630 569,400 +0.51(+12.38%)
Mar 12, 2020 5.380 5.530 3.940 4.120 583,041 -1.63(-28.35%)
Mar 11, 2020 6.840 6.970 5.750 5.750 351,226 -1.20(-17.27%)
Mar 10, 2020 6.550 7.140 6.510 6.950 487,017 +0.54(+8.42%)
Mar 09, 2020 6.800 6.870 6.390 6.410 692,714 -0.69(-9.72%)
Mar 06, 2020 7.100 7.380 7.100 7.100 1,006,700 -0.01(-0.14%)
Mar 05, 2020 7.420 7.440 7.100 7.110 201,407 -0.29(-3.92%)
Mar 04, 2020 7.530 7.575 7.320 7.400 124,547 -0.08(-1.07%)
Mar 03, 2020 7.650 7.710 7.320 7.480 177,495 -0.17(-2.22%)
Mar 02, 2020 7.410 7.770 7.360 7.650 234,860 +0.25(+3.38%)
Feb 28, 2020 7.360 7.610 7.200 7.400 246,500 -0.05(-0.67%)
Feb 27, 2020 7.410 7.640 7.150 7.450 312,412 -0.06(-0.80%)
Feb 26, 2020 7.480 7.770 7.440 7.510 446,947 +0.08(+1.08%)
Feb 25, 2020 7.500 7.650 7.350 7.430 343,444 -0.06(-0.80%)
Feb 24, 2020 7.630 7.630 7.150 7.490 512,539 -0.27(-3.48%)
Feb 21, 2020 7.920 8.090 7.750 7.760 2,839,800 -0.80(-9.35%)
Feb 20, 2020 8.650 8.690 8.490 8.560 138,711 -0.07(-0.81%)
Feb 19, 2020 8.560 8.640 8.280 8.630 189,603 +0.10(+1.17%)
Feb 18, 2020 9.220 9.236 8.450 8.530 235,478 -0.77(-8.28%)
Feb 14, 2020 9.280 9.590 9.220 9.300 186,900 +0.09(+0.98%)
Feb 13, 2020 9.250 9.280 9.010 9.210 129,273 +0.02(+0.22%)
Feb 12, 2020 9.470 9.566 8.950 9.190 238,302 -0.28(-2.96%)
Feb 11, 2020 9.660 9.756 9.290 9.470 222,060 +0.47(+5.22%)
Feb 10, 2020 8.900 9.180 8.850 9.000 340,521 +0.30(+3.45%)
Feb 07, 2020 8.260 9.140 8.050 8.700 727,800 +0.86(+10.97%)
Feb 06, 2020 7.990 8.000 7.660 7.840 68,903 -0.16(-2.00%)
Feb 05, 2020 7.920 8.000 7.760 8.000 148,653 +0.04(+0.50%)
Feb 04, 2020 7.840 8.000 7.670 7.960 75,441 +0.17(+2.18%)
Feb 03, 2020 7.710 7.800 7.603 7.790 68,305 +0.10(+1.30%)
Jan 31, 2020 7.450 7.700 7.450 7.690 69,800 +0.27(+3.64%)
Jan 30, 2020 7.370 7.477 7.140 7.420 116,714 +0.02(+0.27%)
Jan 29, 2020 7.460 7.500 7.330 7.400 128,540 -0.13(-1.73%)
Jan 28, 2020 7.670 7.670 7.460 7.530 98,320 -0.01(-0.13%)
Jan 27, 2020 7.540 7.660 7.405 7.540 70,894 -0.16(-2.08%)
Jan 24, 2020 7.860 7.870 7.580 7.700 112,300 +0.03(+0.39%)
Jan 23, 2020 7.800 7.850 7.610 7.670 159,834 -0.17(-2.17%)
Jan 22, 2020 7.520 8.000 7.450 7.840 330,793 +0.35(+4.67%)
Jan 21, 2020 7.530 7.600 7.350 7.490 403,191 +0.01(+0.13%)
Jan 17, 2020 7.400 7.580 7.300 7.480 96,400 +0.03(+0.40%)
Jan 16, 2020 7.500 7.610 7.400 7.450 118,848 +0.04(+0.54%)
Jan 15, 2020 7.380 7.500 7.300 7.410 112,972 +0.07(+0.95%)
Jan 14, 2020 7.490 7.560 7.310 7.340 98,203 -0.13(-1.74%)
Jan 13, 2020 7.550 7.650 7.465 7.470 114,015 -0.04(-0.53%)
Jan 10, 2020 7.560 7.660 7.480 7.510 132,300 -0.01(-0.13%)
Jan 09, 2020 7.390 7.625 7.390 7.520 94,788 +0.07(+0.94%)
Jan 08, 2020 7.500 7.500 7.160 7.450 81,711 -0.05(-0.67%)
Jan 07, 2020 7.580 7.690 7.410 7.500 100,504 -0.05(-0.66%)
Jan 06, 2020 7.450 7.650 7.270 7.550 91,784 +0.06(+0.80%)
Jan 03, 2020 7.660 7.665 7.305 7.490 162,200 -0.17(-2.22%)
Jan 02, 2020 7.710 7.800 7.500 7.660 102,103 -0.05(-0.65%)
Dec 31, 2019 7.320 7.760 7.320 7.710 187,600 +0.37(+5.04%)
Dec 30, 2019 7.200 7.380 7.135 7.340 89,246 +0.09(+1.24%)
Dec 27, 2019 7.250 7.300 7.180 7.250 41,800 +0.05(+0.69%)
Dec 26, 2019 7.180 7.240 7.000 7.200 43,104 +0.08(+1.12%)
Dec 24, 2019 7.130 7.200 7.040 7.120 45,100 -0.04(-0.56%)
Dec 23, 2019 7.240 7.350 6.960 7.160 85,421 -0.04(-0.56%)
Dec 20, 2019 7.150 7.240 6.990 7.200 146,400 +0.01(+0.14%)
Dec 19, 2019 6.860 7.250 6.820 7.190 225,891 +0.34(+4.96%)
Dec 18, 2019 6.780 7.040 6.780 6.850 100,398 +0.09(+1.33%)
Dec 17, 2019 6.800 6.980 6.630 6.760 158,918 +0.01(+0.15%)
Dec 16, 2019 6.830 6.910 6.620 6.750 148,055 -0.03(-0.44%)
Dec 13, 2019 6.500 6.780 6.450 6.780 1,327,800 -0.18(-2.59%)
Dec 12, 2019 7.250 7.310 6.800 6.960 196,382 -0.26(-3.60%)
Dec 11, 2019 7.350 7.610 7.170 7.220 76,136 -0.03(-0.41%)
Dec 10, 2019 7.850 8.000 7.160 7.250 87,464 -0.56(-7.17%)
Dec 09, 2019 7.400 7.820 7.070 7.810 102,299 +0.52(+7.13%)
Dec 06, 2019 7.430 7.640 7.040 7.290 116,500 -0.02(-0.27%)
Dec 05, 2019 7.200 7.490 7.030 7.310 247,804 +0.31(+4.43%)
Dec 04, 2019 7.050 7.454 6.784 7.000 212,099 +0.32(+4.79%)
Dec 03, 2019 6.560 6.960 6.006 6.680 217,877 +0.48(+7.74%)
Dec 02, 2019 5.900 6.240 5.900 6.200 61,741 +0.33(+5.62%)
Nov 29, 2019 5.550 5.870 5.514 5.870 4,000 +0.21(+3.71%)
Nov 27, 2019 5.510 5.970 5.500 5.660 20,400 -0.14(-2.41%)
Nov 26, 2019 5.820 5.820 5.650 5.800 14,532 -0.05(-0.85%)
Nov 25, 2019 5.580 5.850 5.440 5.850 15,056 +0.46(+8.53%)
Nov 22, 2019 5.410 5.660 5.320 5.390 18,000 -0.04(-0.74%)
Nov 21, 2019 5.541 5.783 5.430 5.430 17,201 -0.27(-4.74%)
Nov 20, 2019 5.680 5.990 5.680 5.700 41,307 +0.01(+0.18%)
Nov 19, 2019 5.500 5.740 5.360 5.690 17,707 +0.15(+2.71%)
Nov 18, 2019 5.470 5.600 5.200 5.540 69,201 +0.04(+0.73%)
Nov 15, 2019 5.520 5.580 5.260 5.500 11,600 -0.02(-0.36%)
Nov 14, 2019 5.520 5.520 5.340 5.520 18,444 +0.02(+0.36%)
Nov 13, 2019 5.500 5.560 5.500 5.500 5,979 +0.00(+0.00%)
Nov 12, 2019 5.440 5.583 5.440 5.500 10,058 -0.02(-0.36%)
Nov 11, 2019 5.400 5.590 5.310 5.520 16,565 +0.01(+0.18%)
Nov 08, 2019 5.640 5.640 5.360 5.510 29,600 -0.04(-0.72%)
Nov 07, 2019 5.440 5.700 5.410 5.550 23,419 +0.00(+0.00%)
Nov 06, 2019 5.600 5.710 5.470 5.550 25,175 +0.00(+0.00%)
Nov 05, 2019 5.460 5.680 5.450 5.550 6,180 +0.05(+0.91%)
Nov 04, 2019 5.850 5.980 5.410 5.500 36,207 -0.35(-5.98%)
Nov 01, 2019 5.890 5.990 5.820 5.850 16,800 -0.07(-1.18%)
Oct 31, 2019 5.770 5.990 5.760 5.920 18,892 +0.15(+2.60%)
Oct 30, 2019 5.820 5.880 5.540 5.770 15,183 -0.03(-0.52%)
Oct 29, 2019 5.580 5.830 5.500 5.800 12,548 +0.22(+3.94%)
Oct 28, 2019 5.720 5.921 5.520 5.580 10,218 -0.13(-2.28%)
Oct 25, 2019 5.770 6.028 5.680 5.710 28,100 -0.06(-1.04%)
Oct 24, 2019 5.800 6.070 5.510 5.770 79,499 -0.01(-0.17%)
Oct 23, 2019 5.530 5.900 5.530 5.780 28,947 +0.27(+4.90%)
Oct 22, 2019 5.500 5.800 5.273 5.510 63,528 +0.01(+0.18%)
Oct 21, 2019 5.400 5.560 5.250 5.500 290,256 +0.05(+1.01%)
Oct 18, 2019 5.350 5.480 5.210 5.445 22,700 +0.14(+2.54%)
Oct 17, 2019 5.120 5.400 5.100 5.310 23,319 +0.23(+4.53%)
Oct 16, 2019 5.120 5.210 5.070 5.080 12,104 -0.07(-1.36%)
Oct 15, 2019 5.260 5.280 5.060 5.150 26,496 +0.01(+0.19%)
Oct 14, 2019 5.390 5.390 4.730 5.140 51,680 -0.21(-3.93%)
Oct 11, 2019 5.300 5.530 5.030 5.350 72,000 +0.05(+0.94%)
Oct 10, 2019 5.230 5.450 5.210 5.300 35,411 +0.08(+1.53%)
Oct 09, 2019 5.370 5.380 5.218 5.220 7,928 -0.11(-2.06%)
Oct 08, 2019 5.060 5.490 5.051 5.330 21,976 +0.19(+3.70%)
Oct 07, 2019 5.250 5.590 5.060 5.140 93,991 -0.10(-1.91%)
Oct 04, 2019 5.290 5.300 5.090 5.240 10,800 -0.05(-0.95%)
Oct 03, 2019 5.050 5.330 5.010 5.290 17,057 +0.22(+4.34%)
Oct 02, 2019 5.240 5.370 5.070 5.070 10,098 -0.11(-2.12%)
Oct 01, 2019 5.470 5.750 5.010 5.180 69,541 -0.26(-4.78%)
Sep 30, 2019 5.320 5.500 5.170 5.440 62,309 +0.18(+3.42%)
Sep 27, 2019 5.380 5.380 5.050 5.260 11,300 -0.08(-1.50%)
Sep 26, 2019 5.360 5.520 5.140 5.340 13,284 -0.02(-0.37%)
Sep 25, 2019 5.250 5.610 5.215 5.360 69,569 +0.13(+2.49%)
Sep 24, 2019 5.250 5.300 5.150 5.230 22,568 +0.02(+0.38%)
Sep 23, 2019 5.420 5.500 5.210 5.210 13,603 -0.32(-5.79%)
Sep 20, 2019 5.150 5.550 4.980 5.530 47,800 +0.32(+6.14%)
Sep 19, 2019 5.080 5.290 5.020 5.210 25,471 +0.19(+3.78%)
Sep 18, 2019 5.070 5.200 4.940 5.020 15,778 -0.07(-1.38%)
Sep 17, 2019 5.160 5.240 4.700 5.090 45,256 -0.15(-2.86%)
Sep 16, 2019 5.320 5.420 5.130 5.240 32,053 -0.08(-1.50%)
Sep 13, 2019 5.390 5.430 5.000 5.320 24,100 +0.07(+1.33%)
Sep 12, 2019 5.310 5.340 5.050 5.250 23,622 +0.00(+0.00%)
Sep 11, 2019 5.210 5.430 5.050 5.250 32,583 +0.04(+0.77%)
Sep 10, 2019 5.580 5.580 5.120 5.210 32,407 -0.34(-6.13%)
Sep 09, 2019 5.410 5.750 5.410 5.550 74,136 +0.10(+1.83%)
Sep 06, 2019 5.140 5.600 5.100 5.450 45,800 +0.30(+5.83%)
Sep 05, 2019 5.250 5.310 4.980 5.150 67,834 -0.10(-1.90%)
Sep 04, 2019 5.450 5.650 5.110 5.250 29,960 -0.24(-4.37%)
Sep 03, 2019 5.740 5.817 5.270 5.490 187,499 -0.25(-4.36%)
Aug 30, 2019 4.810 5.740 4.810 5.740 68,700 +0.91(+18.84%)
Aug 29, 2019 4.950 5.197 4.777 4.830 196,035 -0.10(-2.03%)
Aug 28, 2019 4.700 5.190 4.700 4.930 291,346 +0.43(+9.56%)
Aug 27, 2019 4.410 4.700 4.210 4.500 44,197 +0.09(+2.04%)
Aug 26, 2019 4.330 4.420 4.241 4.410 11,474 +0.05(+1.15%)
Aug 23, 2019 4.330 4.420 4.210 4.360 12,200 +0.02(+0.46%)
Aug 22, 2019 4.500 4.500 4.290 4.340 17,089 -0.06(-1.36%)
Aug 21, 2019 4.320 4.400 4.320 4.400 15,564 +0.12(+2.80%)
Aug 20, 2019 4.360 4.400 4.260 4.280 7,369 +0.01(+0.23%)
Aug 19, 2019 4.200 4.390 4.025 4.270 22,668 +0.01(+0.23%)
Aug 16, 2019 4.470 4.470 4.260 4.260 19,400 +0.00(+0.00%)
Aug 15, 2019 4.350 4.750 4.250 4.260 111,478 -0.04(-0.93%)
Aug 14, 2019 4.180 4.490 4.180 4.300 99,206 +0.11(+2.63%)
Aug 13, 2019 4.200 4.400 4.190 4.190 123,749 -0.06(-1.41%)
Aug 12, 2019 4.490 4.490 4.250 4.250 22,677 -0.24(-5.35%)
Aug 09, 2019 4.380 4.500 4.260 4.490 38,000 +0.19(+4.42%)
Aug 08, 2019 4.380 4.400 4.200 4.300 565,922 -0.03(-0.69%)
Aug 07, 2019 4.160 4.470 4.060 4.330 90,828 +0.14(+3.34%)
Aug 06, 2019 4.200 4.250 3.829 4.190 288,014 +0.07(+1.70%)
Aug 05, 2019 3.760 4.560 3.760 4.120 301,707 +0.12(+3.00%)
Aug 02, 2019 3.850 4.050 3.670 4.000 21,600 +0.14(+3.63%)
Aug 01, 2019 3.670 4.160 3.670 3.860 38,065 +0.18(+4.89%)
Jul 31, 2019 3.710 3.900 3.680 3.680 16,218 -0.01(-0.27%)
Jul 30, 2019 3.650 3.800 3.600 3.690 5,683 +0.02(+0.54%)
Jul 29, 2019 3.780 3.800 3.640 3.670 11,969 -0.01(-0.27%)
Jul 26, 2019 3.780 3.780 3.600 3.680 2,500 +0.06(+1.66%)
Jul 25, 2019 3.540 3.700 3.540 3.620 482 +0.02(+0.56%)
Jul 24, 2019 3.692 3.692 3.585 3.600 1,902 -0.11(-2.96%)
Jul 23, 2019 3.540 3.790 3.530 3.710 14,556 +0.06(+1.64%)
Jul 22, 2019 3.690 3.740 3.595 3.650 4,149 -0.11(-2.81%)
Jul 19, 2019 3.670 3.756 3.570 3.756 900 +0.12(+3.18%)
Jul 18, 2019 3.580 3.660 3.520 3.640 9,657 -0.01(-0.27%)
Jul 17, 2019 3.680 3.780 3.650 3.650 10,958 -0.07(-1.88%)
Jul 16, 2019 3.540 3.720 3.540 3.720 8,976 +0.07(+1.92%)
Jul 15, 2019 3.710 3.720 3.557 3.650 6,226 -0.08(-2.14%)
Jul 12, 2019 3.660 3.800 3.610 3.730 20,400 +0.10(+2.75%)
Jul 11, 2019 3.460 3.690 3.450 3.630 13,402 +0.12(+3.42%)
Jul 10, 2019 3.420 3.590 3.420 3.510 3,714 -0.09(-2.50%)
Jul 09, 2019 3.640 3.640 3.435 3.600 19,535 -0.06(-1.64%)
Jul 08, 2019 3.680 3.690 3.600 3.660 9,150 -0.04(-1.08%)
Jul 05, 2019 3.640 3.700 3.635 3.700 7,900 -0.01(-0.27%)
Jul 03, 2019 3.630 3.800 3.360 3.710 18,700 -0.04(-1.07%)
Jul 02, 2019 3.670 3.790 3.520 3.750 36,411 +0.07(+1.90%)
Jul 01, 2019 3.420 3.750 3.410 3.680 35,005 +0.25(+7.29%)
Jun 28, 2019 3.310 3.490 3.266 3.430 40,100 +0.03(+0.88%)
Jun 27, 2019 3.090 3.400 3.050 3.400 34,791 +0.29(+9.32%)
Jun 26, 2019 3.290 3.450 3.110 3.110 82,798 -0.19(-5.76%)
Jun 25, 2019 3.430 3.540 3.200 3.300 52,393 +0.01(+0.30%)
Jun 24, 2019 3.230 3.790 3.200 3.290 143,971 -0.01(-0.30%)
Jun 21, 2019 3.340 3.820 3.200 3.300 136,000 -0.05(-1.49%)
Jun 20, 2019 3.410 3.500 3.270 3.350 61,878 -0.03(-0.89%)
Jun 19, 2019 3.310 3.460 3.140 3.380 87,787 +0.07(+2.11%)
Jun 18, 2019 3.360 3.500 3.090 3.310 108,505 -0.02(-0.60%)
Jun 17, 2019 3.240 3.480 2.890 3.330 145,254 +0.05(+1.52%)
Jun 14, 2019 3.350 3.350 3.210 3.280 23,300 -0.10(-2.96%)
Jun 13, 2019 3.380 3.380 3.287 3.380 1,160 +0.00(+0.00%)
Jun 12, 2019 3.330 3.390 3.200 3.380 68,128 +0.01(+0.30%)
Jun 11, 2019 3.290 3.470 3.260 3.370 4,111 +0.13(+4.01%)
Jun 10, 2019 3.430 3.440 3.200 3.240 15,889 -0.19(-5.54%)
Jun 07, 2019 3.330 3.430 3.310 3.430 1,500 +0.14(+4.26%)
Jun 06, 2019 3.270 3.400 3.270 3.290 1,407 +0.02(+0.61%)
Jun 05, 2019 3.350 3.490 3.120 3.270 54,538 -0.10(-3.11%)
Jun 04, 2019 3.455 3.455 3.290 3.375 5,809 +0.02(+0.75%)
Jun 03, 2019 3.470 3.470 3.320 3.350 3,502 -0.04(-1.18%)
May 31, 2019 3.390 3.440 3.270 3.390 16,800 +0.01(+0.30%)
May 30, 2019 3.270 3.420 3.210 3.380 21,652 +0.06(+1.81%)
May 29, 2019 3.330 3.380 3.210 3.320 17,590 +0.01(+0.30%)
May 28, 2019 3.390 3.520 3.310 3.310 19,105 +0.00(+0.00%)
May 24, 2019 3.360 3.450 3.310 3.310 13,900 -0.07(-2.07%)
May 23, 2019 3.480 3.510 3.310 3.380 10,947 -0.10(-2.73%)
May 22, 2019 3.460 3.650 3.310 3.475 45,338 -0.00(-0.14%)
May 21, 2019 3.580 3.692 3.480 3.480 17,299 -0.05(-1.42%)
May 20, 2019 3.490 3.570 3.410 3.530 17,129 +0.13(+3.82%)
May 17, 2019 3.400 3.523 3.301 3.400 13,900 -0.02(-0.58%)
May 16, 2019 3.490 3.600 3.420 3.420 39,376 -0.08(-2.29%)
May 15, 2019 3.520 3.640 3.500 3.500 22,650 +0.00(+0.00%)
May 14, 2019 3.460 3.660 3.290 3.500 29,481 +0.00(+0.00%)
May 13, 2019 3.230 3.580 3.230 3.500 93,842 +0.15(+4.48%)
May 10, 2019 3.230 3.450 3.200 3.350 37,000 +0.09(+2.76%)
May 09, 2019 3.474 3.474 3.250 3.260 3,802 -0.09(-2.69%)
May 08, 2019 3.240 3.370 3.240 3.350 10,420 +0.04(+1.21%)
May 07, 2019 3.440 3.450 3.310 3.310 5,595 -0.09(-2.65%)
May 06, 2019 3.489 3.489 3.370 3.400 12,860 -0.08(-2.30%)
May 03, 2019 3.335 3.480 3.313 3.480 6,600 +0.12(+3.57%)
May 02, 2019 3.440 3.440 3.340 3.360 900 -0.05(-1.47%)
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.