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, 2008 9.139 9.441 9.073 9.261 825,783 +0.18(+1.98%)
Apr 29, 2008 9.139 9.355 9.081 9.081 330,777 -0.16(-1.68%)
Apr 28, 2008 9.196 9.375 9.179 9.237 376,364 +0.07(+0.71%)
Apr 25, 2008 9.784 9.784 9.139 9.171 784,623 -0.61(-6.26%)
Apr 24, 2008 9.392 10.04 9.367 9.784 241,367 +0.30(+3.19%)
Apr 23, 2008 9.220 9.555 9.163 9.482 537,016 +0.26(+2.83%)
Apr 22, 2008 9.310 9.751 9.220 9.220 875,399 -0.17(-1.83%)
Apr 21, 2008 9.702 9.800 9.392 9.392 557,551 -0.41(-4.17%)
Apr 18, 2008 10.41 10.41 9.759 9.800 428,822 -0.39(-3.85%)
Apr 17, 2008 10.16 10.29 10.13 10.19 80,919 +0.03(+0.32%)
Apr 16, 2008 10.16 10.21 9.849 10.16 473,161 +0.08(+0.81%)
Apr 15, 2008 10.15 10.16 9.841 10.08 254,475 -0.02(-0.24%)
Apr 14, 2008 10.09 10.20 9.882 10.10 231,010 -0.01(-0.08%)
Apr 11, 2008 10.32 10.40 10.03 10.11 237,734 -0.29(-2.83%)
Apr 10, 2008 10.12 10.44 10.07 10.40 347,630 +0.22(+2.17%)
Apr 09, 2008 10.51 10.60 10.13 10.18 1,287,542 -0.33(-3.18%)
Apr 08, 2008 10.38 10.65 10.31 10.52 472,098 +0.04(+0.39%)
Apr 07, 2008 10.57 10.81 10.41 10.48 313,100 -0.04(-0.39%)
Apr 04, 2008 10.18 10.67 10.18 10.52 661,550 +0.37(+3.62%)
Apr 03, 2008 10.24 10.30 10.00 10.15 325,957 -0.21(-2.05%)
Apr 02, 2008 10.24 10.40 10.09 10.36 124,216 +0.13(+1.28%)
Apr 01, 2008 9.784 10.39 9.784 10.23 1,130,277 +0.65(+6.82%)
Mar 31, 2008 9.661 10.09 9.580 9.580 1,282,082 -0.18(-1.84%)
Mar 28, 2008 10.11 10.20 9.490 9.759 971,563 -0.61(-5.91%)
Mar 27, 2008 10.80 10.85 10.35 10.37 270,120 -0.39(-3.64%)
Mar 26, 2008 10.99 11.02 10.63 10.76 360,609 -0.30(-2.73%)
Mar 25, 2008 11.08 11.29 10.94 11.07 172,162 +0.04(+0.37%)
Mar 24, 2008 11.08 11.43 10.89 11.03 256,773 +0.08(+0.75%)
Mar 21, 2008 10.33 11.13 10.21 10.94 548,200 +0.00(+0.00%)
Mar 20, 2008 10.33 11.13 10.21 10.94 548,200 +0.78(+7.63%)
Mar 19, 2008 10.55 10.78 10.17 10.17 183,794 -0.22(-2.12%)
Mar 18, 2008 10.26 10.60 10.06 10.39 296,447 +0.34(+3.41%)
Mar 17, 2008 10.08 10.24 9.874 10.05 405,303 -0.30(-2.92%)
Mar 14, 2008 10.80 10.86 10.26 10.35 254,777 -0.38(-3.58%)
Mar 13, 2008 10.62 10.81 10.46 10.73 538,404 -0.05(-0.45%)
Mar 12, 2008 10.78 11.24 10.58 10.78 289,712 +0.04(+0.38%)
Mar 11, 2008 10.55 10.90 10.51 10.74 306,120 +0.49(+4.78%)
Mar 10, 2008 10.29 10.62 10.25 10.25 247,957 +0.03(+0.32%)
Mar 07, 2008 10.18 10.39 10.14 10.22 190,406 -0.05(-0.48%)
Mar 06, 2008 10.54 10.58 10.22 10.27 239,263 -0.19(-1.80%)
Mar 05, 2008 10.46 10.54 10.23 10.45 215,508 +0.10(+0.95%)
Mar 04, 2008 10.19 10.45 10.12 10.36 300,005 +0.04(+0.40%)
Mar 03, 2008 10.27 10.62 10.12 10.31 551,774 +0.11(+1.04%)
Feb 29, 2008 10.38 10.63 10.19 10.21 641,842 -0.21(-2.04%)
Feb 28, 2008 10.53 10.64 10.33 10.42 437,241 -0.17(-1.62%)
Feb 27, 2008 10.62 10.99 10.51 10.59 1,011,546 -0.13(-1.22%)
Feb 26, 2008 10.62 10.76 10.36 10.72 696,485 +0.00(+0.00%)
Feb 25, 2008 11.37 11.43 10.40 10.72 771,668 -0.69(-6.08%)
Feb 22, 2008 11.83 12.05 11.11 11.42 662,163 -0.42(-3.52%)
Feb 21, 2008 12.90 12.99 11.45 11.83 493,221 -0.97(-7.59%)
Feb 20, 2008 12.22 13.02 12.21 12.81 194,145 +0.55(+4.46%)
Feb 19, 2008 12.70 12.70 12.20 12.26 160,039 -0.24(-1.96%)
Feb 18, 2008 12.31 12.60 12.23 12.50 0 +0.00(+0.00%)
Feb 15, 2008 12.31 12.60 12.23 12.50 168,611 +0.09(+0.72%)
Feb 14, 2008 13.17 13.22 12.34 12.41 228,855 -0.88(-6.63%)
Feb 13, 2008 13.07 13.39 12.99 13.30 291,671 +0.35(+2.71%)
Feb 12, 2008 13.07 13.16 12.67 12.94 378,977 -0.09(-0.69%)
Feb 11, 2008 13.24 13.36 12.97 13.03 261,181 -0.25(-1.91%)
Feb 08, 2008 12.90 13.78 12.85 13.29 792,599 +0.45(+3.50%)
Feb 07, 2008 13.12 14.86 12.23 12.84 1,331,237 +1.32(+11.49%)
Feb 06, 2008 11.86 12.22 11.44 11.52 289,834 -0.51(-4.21%)
Feb 05, 2008 11.96 12.25 11.83 12.02 377,875 -0.16(-1.34%)
Feb 04, 2008 12.42 12.64 12.11 12.18 410,862 -0.29(-2.36%)
Feb 01, 2008 12.23 12.69 12.11 12.48 521,882 +0.33(+2.69%)
Jan 31, 2008 11.63 12.60 11.45 12.15 279,059 +0.28(+2.34%)
Jan 30, 2008 12.15 12.53 11.84 11.87 258,977 -0.38(-3.13%)
Jan 29, 2008 12.01 12.28 11.88 12.26 344,691 +0.34(+2.88%)
Jan 28, 2008 11.47 12.19 11.17 11.92 368,079 +0.41(+3.55%)
Jan 25, 2008 11.80 12.25 11.38 11.51 372,364 -0.11(-0.91%)
Jan 24, 2008 11.56 11.93 11.24 11.61 497,262 +0.02(+0.14%)
Jan 23, 2008 10.04 11.65 9.816 11.60 904,980 +1.47(+14.52%)
Jan 22, 2008 9.122 12.45 5.480 10.13 1,033,707 -1.72(-14.54%)
Jan 21, 2008 12.09 12.09 11.56 11.85 0 +0.00(+0.00%)
Jan 18, 2008 12.09 12.09 11.56 11.85 431,752 -0.16(-1.36%)
Jan 17, 2008 12.41 12.45 11.78 12.01 509,372 -0.40(-3.22%)
Jan 16, 2008 12.14 12.85 12.14 12.41 451,711 -0.05(-0.39%)
Jan 15, 2008 12.33 12.79 12.27 12.46 276,152 +0.01(+0.07%)
Jan 14, 2008 12.56 12.72 12.45 12.45 349,589 +0.00(+0.00%)
Jan 11, 2008 13.11 13.16 12.43 12.45 345,671 -0.69(-5.28%)
Jan 10, 2008 13.07 13.39 12.81 13.15 235,590 +0.13(+1.00%)
Jan 09, 2008 12.76 13.34 12.56 13.02 259,957 +0.13(+1.01%)
Jan 08, 2008 13.43 13.59 12.84 12.89 413,299 -0.51(-3.78%)
Jan 07, 2008 13.34 13.75 13.27 13.39 326,990 +0.08(+0.61%)
Jan 04, 2008 13.31 13.61 13.27 13.31 252,243 -0.16(-1.21%)
Jan 03, 2008 13.86 13.97 13.43 13.48 194,202 -0.37(-2.65%)
Jan 02, 2008 13.92 14.29 13.82 13.84 298,283 -0.04(-0.29%)
Jan 01, 2008 13.88 14.05 13.83 13.88 0 +0.00(+0.00%)
Dec 31, 2007 13.88 14.05 13.83 13.88 193,223 -0.05(-0.35%)
Dec 28, 2007 13.93 14.49 13.91 13.93 212,937 +0.11(+0.77%)
Dec 27, 2007 14.43 14.57 13.83 13.83 220,039 -0.62(-4.30%)
Dec 26, 2007 13.96 14.83 13.95 14.45 347,875 +0.47(+3.39%)
Dec 24, 2007 14.33 14.42 13.93 13.97 169,223 -0.29(-2.00%)
Dec 21, 2007 14.46 14.68 13.58 14.26 1,151,747 -0.01(-0.06%)
Dec 20, 2007 14.60 14.60 13.98 14.27 473,874 -0.16(-1.13%)
Dec 19, 2007 14.64 14.77 14.17 14.43 519,153 -0.27(-1.83%)
Dec 18, 2007 14.02 14.77 13.75 14.70 468,172 +1.03(+7.53%)
Dec 17, 2007 13.74 13.91 13.42 13.67 240,120 -0.12(-0.89%)
Dec 14, 2007 14.23 14.27 13.79 13.79 201,428 -0.69(-4.79%)
Dec 13, 2007 14.45 14.50 14.27 14.49 193,056 -0.11(-0.78%)
Dec 12, 2007 14.64 14.84 14.46 14.60 206,612 +0.33(+2.29%)
Dec 11, 2007 14.81 14.82 14.23 14.28 440,201 -0.48(-3.27%)
Dec 10, 2007 14.72 14.90 14.66 14.76 186,733 +0.04(+0.28%)
Dec 07, 2007 14.72 14.72 14.30 14.72 266,141 +0.02(+0.11%)
Dec 06, 2007 13.96 14.72 13.96 14.70 241,529 +0.69(+4.90%)
Dec 05, 2007 14.54 14.54 13.95 14.01 321,181 -0.28(-1.94%)
Dec 04, 2007 14.25 14.43 13.97 14.29 334,773 -0.01(-0.06%)
Dec 03, 2007 14.23 14.42 14.18 14.30 470,690 -0.10(-0.68%)
Nov 30, 2007 14.27 14.67 14.23 14.40 529,343 +0.29(+2.03%)
Nov 29, 2007 13.81 14.43 13.81 14.11 1,114,375 +0.09(+0.64%)
Nov 28, 2007 14.92 15.12 13.83 14.02 1,500,480 -2.34(-14.28%)
Nov 27, 2007 16.89 16.89 16.16 16.36 451,588 -0.20(-1.18%)
Nov 26, 2007 17.26 17.40 16.48 16.55 294,758 -0.72(-4.16%)
Nov 23, 2007 17.13 17.68 17.12 17.27 100,898 +0.25(+1.44%)
Nov 21, 2007 17.43 17.48 17.03 17.03 214,831 -0.54(-3.07%)
Nov 20, 2007 17.51 17.57 17.17 17.57 265,100 +0.02(+0.14%)
Nov 19, 2007 17.53 17.90 17.40 17.54 316,522 -0.10(-0.56%)
Nov 16, 2007 17.94 18.05 17.51 17.64 1,081,463 -0.23(-1.28%)
Nov 15, 2007 17.91 18.27 17.77 17.87 1,030,034 -0.10(-0.55%)
Nov 14, 2007 16.96 18.11 16.96 17.97 571,528 +1.27(+7.58%)
Nov 13, 2007 16.66 16.92 16.54 16.70 416,813 +0.16(+0.99%)
Nov 12, 2007 16.28 16.91 16.14 16.54 197,264 +0.26(+1.61%)
Nov 09, 2007 16.06 16.33 15.94 16.28 264,137 +0.02(+0.15%)
Nov 08, 2007 15.75 16.33 15.70 16.25 195,549 +0.58(+3.70%)
Nov 07, 2007 15.92 15.97 15.61 15.67 163,713 -0.40(-2.49%)
Nov 06, 2007 15.31 16.10 15.31 16.07 182,815 +0.58(+3.74%)
Nov 05, 2007 15.48 15.63 14.99 15.49 156,978 +0.04(+0.26%)
Nov 02, 2007 15.19 15.51 14.90 15.45 148,284 +0.46(+3.05%)
Nov 01, 2007 15.17 15.22 14.76 14.99 295,222 -0.38(-2.50%)
Oct 31, 2007 15.08 15.40 15.08 15.38 195,059 +0.29(+1.95%)
Oct 30, 2007 14.81 15.11 14.81 15.08 296,447 +0.16(+1.04%)
Oct 29, 2007 15.11 15.24 14.86 14.93 127,835 -0.12(-0.81%)
Oct 26, 2007 15.02 15.13 14.70 15.05 287,018 +0.16(+1.10%)
Oct 25, 2007 14.90 15.07 14.75 14.89 140,203 +0.05(+0.33%)
Oct 24, 2007 14.62 14.89 14.27 14.84 230,325 +0.17(+1.17%)
Oct 23, 2007 15.04 15.08 14.48 14.67 227,386 -0.36(-2.39%)
Oct 22, 2007 14.61 15.11 14.28 15.03 362,079 -0.29(-1.87%)
Oct 19, 2007 15.93 15.93 15.14 15.31 229,345 -0.69(-4.29%)
Oct 18, 2007 15.98 16.26 15.93 16.00 159,182 -0.02(-0.15%)
Oct 17, 2007 16.14 16.33 15.76 16.02 502,159 -0.11(-0.71%)
Oct 16, 2007 16.12 16.33 16.05 16.14 116,080 -0.04(-0.25%)
Oct 15, 2007 16.10 16.33 16.05 16.18 195,304 -0.01(-0.05%)
Oct 12, 2007 16.17 16.35 16.08 16.19 288,243 -0.02(-0.15%)
Oct 11, 2007 16.28 16.36 16.07 16.21 307,957 -0.09(-0.55%)
Oct 10, 2007 16.30 16.35 16.13 16.30 346,161 +0.00(+0.00%)
Oct 09, 2007 16.17 16.36 16.17 16.30 200,570 +0.07(+0.45%)
Oct 08, 2007 16.30 16.43 16.15 16.23 179,019 -0.19(-1.14%)
Oct 05, 2007 15.70 16.55 15.46 16.42 371,507 +0.86(+5.51%)
Oct 04, 2007 15.18 15.64 15.18 15.56 128,448 +0.38(+2.47%)
Oct 03, 2007 15.31 15.48 15.15 15.18 184,039 -0.29(-1.90%)
Oct 02, 2007 14.91 15.51 14.87 15.48 262,406 +0.56(+3.78%)
Oct 01, 2007 14.50 15.18 14.46 14.91 339,426 +0.21(+1.44%)
Sep 28, 2007 14.95 15.03 14.47 14.70 326,201 -0.57(-3.74%)
Sep 27, 2007 15.54 15.61 15.22 15.27 433,711 -0.29(-1.89%)
Sep 26, 2007 15.52 15.62 15.44 15.57 189,427 +0.24(+1.55%)
Sep 25, 2007 15.40 15.44 15.21 15.33 162,978 -0.20(-1.31%)
Sep 24, 2007 15.55 15.71 15.34 15.53 368,446 +0.01(+0.05%)
Sep 21, 2007 15.26 15.57 14.99 15.52 481,711 +0.42(+2.76%)
Sep 20, 2007 15.05 15.22 14.91 15.11 140,080 -0.04(-0.27%)
Sep 19, 2007 15.06 15.43 14.86 15.15 263,018 +0.16(+1.04%)
Sep 18, 2007 14.61 15.18 14.57 14.99 252,977 +0.40(+2.74%)
Sep 17, 2007 14.94 14.94 14.43 14.59 304,038 -0.42(-2.77%)
Sep 14, 2007 14.68 15.12 14.55 15.01 356,324 +0.10(+0.66%)
Sep 13, 2007 14.89 15.08 14.74 14.91 356,201 +0.04(+0.27%)
Sep 12, 2007 14.95 15.18 14.69 14.87 158,937 -0.11(-0.71%)
Sep 11, 2007 14.72 15.07 14.67 14.98 227,141 +0.30(+2.06%)
Sep 10, 2007 14.75 14.86 14.67 14.68 234,365 -0.07(-0.50%)
Sep 07, 2007 14.45 14.79 14.42 14.75 208,406 +0.05(+0.33%)
Sep 06, 2007 14.71 14.90 14.37 14.70 94,529 -0.02(-0.17%)
Sep 05, 2007 14.78 14.78 14.52 14.72 126,121 -0.04(-0.28%)
Sep 04, 2007 14.72 14.87 14.63 14.77 128,570 +0.05(+0.33%)
Aug 31, 2007 14.66 14.74 14.37 14.72 131,999 +0.22(+1.52%)
Aug 30, 2007 14.69 14.99 14.45 14.50 133,590 -0.42(-2.79%)
Aug 29, 2007 14.64 15.00 14.59 14.91 148,529 +0.33(+2.24%)
Aug 28, 2007 14.51 14.76 14.46 14.59 192,978 -0.05(-0.33%)
Aug 27, 2007 14.75 15.02 14.62 14.63 118,529 -0.18(-1.21%)
Aug 24, 2007 14.93 15.03 14.60 14.81 230,692 -0.05(-0.33%)
Aug 23, 2007 15.42 15.42 14.77 14.86 238,039 -0.45(-2.93%)
Aug 22, 2007 15.33 15.61 15.17 15.31 283,467 +0.16(+1.08%)
Aug 21, 2007 15.03 15.23 14.79 15.15 214,284 +0.21(+1.42%)
Aug 20, 2007 15.05 15.23 14.72 14.94 288,977 -0.08(-0.54%)
Aug 17, 2007 15.60 15.60 14.95 15.02 282,977 -0.04(-0.27%)
Aug 16, 2007 14.62 15.25 14.62 15.06 526,282 +0.38(+2.62%)
Aug 15, 2007 14.87 14.91 14.60 14.68 621,302 -0.03(-0.22%)
Aug 14, 2007 15.11 15.29 14.66 14.71 322,773 -0.44(-2.91%)
Aug 13, 2007 15.61 15.77 15.00 15.15 365,140 -0.55(-3.49%)
Aug 10, 2007 15.87 16.12 15.44 15.70 1,111,951 -0.53(-3.27%)
Aug 09, 2007 15.98 17.60 15.79 16.23 998,197 -0.10(-0.60%)
Aug 08, 2007 18.99 18.99 16.19 16.33 1,882,518 -3.93(-19.40%)
Aug 07, 2007 18.91 20.52 18.87 20.25 460,160 +1.22(+6.44%)
Aug 06, 2007 18.83 19.44 17.97 19.03 348,365 +0.91(+5.05%)
Aug 03, 2007 18.36 18.54 18.11 18.11 308,691 -0.24(-1.33%)
Aug 02, 2007 18.11 18.46 17.75 18.36 315,181 +0.28(+1.54%)
Aug 01, 2007 17.55 18.41 17.48 18.08 375,915 +0.42(+2.36%)
Jul 31, 2007 17.94 18.09 17.65 17.66 196,896 -0.13(-0.73%)
Jul 30, 2007 17.50 17.89 17.09 17.80 236,814 +0.13(+0.74%)
Jul 27, 2007 18.29 18.46 17.62 17.66 242,814 -0.59(-3.22%)
Jul 26, 2007 18.06 18.46 17.82 18.25 235,835 -0.19(-1.02%)
Jul 25, 2007 18.09 18.61 17.90 18.44 235,957 +0.38(+2.08%)
Jul 24, 2007 18.46 18.58 17.99 18.06 200,202 -0.67(-3.57%)
Jul 23, 2007 18.91 19.03 18.67 18.73 133,835 -0.17(-0.91%)
Jul 20, 2007 19.46 19.47 18.70 18.91 215,263 -0.60(-3.06%)
Jul 19, 2007 19.85 19.93 19.39 19.50 93,305 -0.19(-0.95%)
Jul 18, 2007 20.00 20.18 19.45 19.69 142,284 -0.47(-2.31%)
Jul 17, 2007 20.12 20.58 20.01 20.16 325,589 -0.03(-0.16%)
Jul 16, 2007 21.15 21.18 20.11 20.19 304,038 -1.07(-5.03%)
Jul 13, 2007 20.83 21.27 20.60 21.26 184,774 +0.36(+1.72%)
Jul 12, 2007 20.87 20.97 20.79 20.90 265,467 +0.16(+0.75%)
Jul 11, 2007 20.46 20.77 20.36 20.74 156,856 +0.18(+0.87%)
Jul 10, 2007 20.45 20.61 20.45 20.56 214,896 -0.10(-0.47%)
Jul 09, 2007 20.46 20.75 20.36 20.66 196,774 +0.16(+0.76%)
Jul 06, 2007 20.75 20.83 20.43 20.51 192,121 -0.32(-1.53%)
Jul 05, 2007 20.82 20.86 20.65 20.83 311,018 -0.03(-0.16%)
Jul 03, 2007 20.77 20.89 20.74 20.86 98,080 +0.03(+0.16%)
Jul 02, 2007 20.74 20.87 20.69 20.83 187,713 +0.09(+0.43%)
Jun 29, 2007 20.60 21.00 20.38 20.74 309,793 +0.09(+0.43%)
Jun 28, 2007 20.78 20.96 20.57 20.65 292,528 -0.13(-0.63%)
Jun 27, 2007 20.07 20.91 19.81 20.78 341,752 +0.56(+2.79%)
Jun 26, 2007 20.42 20.56 20.11 20.21 310,773 -0.20(-1.00%)
Jun 25, 2007 19.35 21.05 19.28 20.42 617,138 +1.07(+5.53%)
Jun 22, 2007 19.17 19.38 18.95 19.35 348,977 +0.18(+0.94%)
Jun 21, 2007 18.96 19.19 18.87 19.17 204,243 +0.11(+0.56%)
Jun 20, 2007 19.60 19.60 19.05 19.06 125,631 -0.53(-2.71%)
Jun 19, 2007 19.36 19.67 19.28 19.59 212,202 +0.24(+1.22%)
Jun 18, 2007 19.59 19.67 19.24 19.36 190,774 -0.24(-1.21%)
Jun 15, 2007 19.89 19.90 19.53 19.59 298,283 +0.28(+1.44%)
Jun 14, 2007 19.57 19.62 19.28 19.31 119,142 -0.26(-1.33%)
Jun 13, 2007 19.26 19.61 19.19 19.58 156,243 +0.33(+1.70%)
Jun 12, 2007 19.36 19.41 19.19 19.25 143,386 -0.20(-1.05%)
Jun 11, 2007 19.43 19.58 19.22 19.45 243,304 -0.04(-0.21%)
Jun 08, 2007 19.18 19.62 19.18 19.49 257,753 +0.25(+1.32%)
Jun 07, 2007 19.39 19.47 19.16 19.24 193,345 -0.15(-0.76%)
Jun 06, 2007 19.28 19.40 19.20 19.39 121,223 +0.01(+0.04%)
Jun 05, 2007 19.35 19.40 19.17 19.38 155,264 -0.05(-0.25%)
Jun 04, 2007 19.31 19.51 19.31 19.43 118,529 +0.04(+0.21%)
Jun 01, 2007 19.36 19.44 19.35 19.39 321,304 +0.11(+0.55%)
May 31, 2007 19.44 19.45 19.16 19.28 155,386 -0.16(-0.80%)
May 30, 2007 19.44 19.50 19.13 19.44 230,692 -0.16(-0.83%)
May 29, 2007 19.03 19.76 18.95 19.60 531,914 +0.60(+3.18%)
May 25, 2007 19.04 19.22 18.98 19.00 187,835 -0.01(-0.04%)
May 24, 2007 18.82 19.23 18.82 19.00 339,491 +0.13(+0.69%)
May 23, 2007 19.28 19.38 18.80 18.87 479,139 -0.38(-1.95%)
May 22, 2007 19.45 19.39 18.76 19.25 626,509 -0.20(-1.01%)
May 21, 2007 19.20 19.56 19.19 19.45 248,202 +0.25(+1.28%)
May 18, 2007 19.27 19.27 18.87 19.20 146,203 -0.07(-0.38%)
May 17, 2007 19.58 19.58 19.23 19.27 157,590 -0.33(-1.67%)
May 16, 2007 19.47 19.60 19.16 19.60 165,917 +0.14(+0.71%)
May 15, 2007 19.92 20.01 19.36 19.46 353,752 -0.43(-2.18%)
May 14, 2007 20.38 20.42 19.80 19.89 308,569 -0.50(-2.44%)
May 11, 2007 20.47 20.73 20.21 20.39 393,793 -0.49(-2.35%)
May 10, 2007 21.69 21.69 20.69 20.88 320,079 -1.04(-4.73%)
May 09, 2007 20.95 22.15 21.55 21.92 495,441 +0.96(+4.60%)
May 08, 2007 21.05 21.05 20.68 20.96 179,096 -0.11(-0.50%)
May 07, 2007 20.99 21.13 20.79 21.06 201,446 +0.10(+0.47%)
May 04, 2007 20.68 20.96 20.50 20.96 333,303 +0.29(+1.38%)
May 03, 2007 20.74 20.75 20.48 20.68 149,876 -0.11(-0.55%)
May 02, 2007 20.64 20.99 20.52 20.79 203,876 +0.12(+0.59%)
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.