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 (%)
Dec 31, 2015 4.421 4.640 4.640 4.640 155,876 +0.17(+3.79%)
Dec 30, 2015 4.520 4.560 4.341 4.471 445,295 -0.07(-1.54%)
Dec 29, 2015 4.590 4.610 4.271 4.540 183,311 +0.10(+2.24%)
Dec 28, 2015 4.421 4.471 4.321 4.441 77,821 -0.01(-0.22%)
Dec 24, 2015 4.321 4.451 4.451 4.451 35,152 +0.13(+3.00%)
Dec 23, 2015 4.162 4.381 4.122 4.321 121,203 +0.17(+4.08%)
Dec 22, 2015 4.232 4.252 4.042 4.152 236,097 +0.05(+1.21%)
Dec 21, 2015 4.052 4.366 4.003 4.102 183,211 +0.04(+0.98%)
Dec 18, 2015 3.993 4.192 3.983 4.062 980,754 +0.02(+0.49%)
Dec 17, 2015 3.963 4.172 3.923 4.042 166,877 +0.09(+2.27%)
Dec 16, 2015 4.042 4.172 3.933 3.953 158,116 -0.04(-1.00%)
Dec 15, 2015 4.013 4.052 3.957 3.993 162,867 +0.01(+0.25%)
Dec 14, 2015 4.162 4.291 3.923 3.983 269,227 -0.14(-3.38%)
Dec 11, 2015 3.654 4.152 3.589 4.122 385,812 +0.34(+8.95%)
Dec 10, 2015 3.604 3.803 3.535 3.784 220,720 +0.15(+4.11%)
Dec 09, 2015 3.415 3.644 3.415 3.634 210,728 +0.22(+6.41%)
Dec 08, 2015 3.445 3.495 3.266 3.415 261,598 -0.07(-2.00%)
Dec 07, 2015 3.724 3.734 3.365 3.485 248,775 -0.24(-6.42%)
Dec 04, 2015 3.933 3.950 3.614 3.724 538,435 -0.22(-5.56%)
Dec 03, 2015 3.943 4.052 3.883 3.943 1,037,300 -0.10(-2.46%)
Dec 02, 2015 5.038 5.038 3.883 4.042 1,284,049 -1.73(-30.00%)
Dec 01, 2015 5.735 5.834 5.388 5.775 75,687 +0.07(+1.22%)
Nov 30, 2015 5.487 5.735 5.358 5.705 235,136 +0.22(+3.98%)
Nov 27, 2015 5.408 5.517 5.368 5.487 25,848 +0.08(+1.47%)
Nov 25, 2015 5.398 5.408 5.408 5.408 67,322 +0.00(+0.00%)
Nov 24, 2015 5.209 5.428 5.209 5.408 52,008 +0.15(+2.83%)
Nov 23, 2015 5.150 5.269 5.150 5.259 54,017 +0.02(+0.38%)
Nov 20, 2015 5.219 5.310 5.150 5.239 99,411 +0.06(+1.15%)
Nov 19, 2015 5.219 5.269 5.110 5.179 58,803 -0.07(-1.32%)
Nov 18, 2015 5.051 5.358 5.021 5.249 76,147 +0.22(+4.34%)
Nov 17, 2015 4.922 5.249 4.922 5.031 62,843 +0.14(+2.84%)
Nov 16, 2015 4.753 4.892 4.723 4.892 48,478 +0.13(+2.71%)
Nov 13, 2015 4.842 5.011 4.743 4.763 61,462 -0.15(-3.03%)
Nov 12, 2015 4.951 5.011 4.862 4.912 40,615 -0.07(-1.39%)
Nov 11, 2015 5.051 5.101 4.941 4.981 30,143 -0.05(-0.99%)
Nov 10, 2015 4.981 5.051 4.941 5.031 40,965 +0.13(+2.63%)
Nov 09, 2015 4.981 5.036 4.773 4.902 39,821 -0.08(-1.59%)
Nov 06, 2015 4.664 5.001 4.664 4.981 31,087 +0.24(+5.02%)
Nov 05, 2015 4.673 4.753 4.664 4.743 17,964 +0.10(+2.14%)
Nov 04, 2015 4.624 4.728 4.535 4.644 70,242 +0.00(+0.00%)
Nov 03, 2015 4.445 4.673 4.445 4.644 44,868 +0.20(+4.46%)
Nov 02, 2015 4.207 4.495 4.207 4.445 31,096 +0.23(+5.41%)
Oct 30, 2015 4.326 4.346 4.078 4.217 64,657 -0.10(-2.30%)
Oct 29, 2015 4.664 4.723 4.306 4.316 71,326 -0.38(-8.03%)
Oct 28, 2015 4.465 4.703 4.396 4.693 71,664 +0.25(+5.58%)
Oct 27, 2015 4.525 4.525 4.336 4.445 107,303 -0.08(-1.75%)
Oct 26, 2015 4.951 5.001 4.485 4.525 53,770 -0.45(-8.98%)
Oct 23, 2015 4.822 5.031 4.703 4.971 52,414 +0.21(+4.37%)
Oct 22, 2015 4.971 5.031 4.673 4.763 54,430 -0.17(-3.42%)
Oct 21, 2015 5.368 5.368 4.922 4.931 46,650 -0.42(-7.79%)
Oct 20, 2015 5.021 5.378 4.922 5.348 76,203 +0.31(+6.10%)
Oct 19, 2015 4.842 5.130 4.763 5.041 81,771 +0.18(+3.67%)
Oct 16, 2015 4.912 4.922 4.604 4.862 59,014 -0.03(-0.61%)
Oct 15, 2015 4.634 4.902 4.435 4.892 53,330 +0.28(+6.02%)
Oct 14, 2015 4.862 4.912 4.525 4.614 58,249 -0.23(-4.71%)
Oct 13, 2015 4.862 5.001 4.793 4.842 44,778 -0.04(-0.81%)
Oct 12, 2015 4.991 5.031 4.802 4.882 55,420 -0.09(-1.80%)
Oct 09, 2015 4.961 5.120 4.763 4.971 79,934 +0.07(+1.42%)
Oct 08, 2015 4.931 4.961 4.822 4.902 83,918 -0.04(-0.80%)
Oct 07, 2015 4.644 4.961 4.396 4.941 905,389 +0.31(+6.64%)
Oct 06, 2015 4.604 4.644 4.366 4.634 81,532 +0.05(+1.08%)
Oct 05, 2015 4.118 4.614 4.118 4.584 112,643 +0.52(+12.68%)
Oct 02, 2015 3.651 4.143 3.651 4.068 186,036 +0.41(+11.11%)
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.