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 (%)
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%)
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.