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 (%)
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%)
Oct 01, 2015 3.473 3.760 3.393 3.661 576,959 +0.18(+5.13%)
Sep 30, 2015 3.602 3.671 3.473 3.483 76,442 -0.10(-2.77%)
Sep 29, 2015 3.522 3.632 3.483 3.582 41,597 +0.04(+1.12%)
Sep 28, 2015 3.572 3.671 3.513 3.542 116,740 -0.06(-1.65%)
Sep 25, 2015 3.671 3.751 3.552 3.602 199,210 -0.05(-1.36%)
Sep 24, 2015 3.622 3.691 3.513 3.651 92,210 +0.02(+0.55%)
Sep 23, 2015 3.829 3.829 3.612 3.632 114,086 -0.20(-5.15%)
Sep 22, 2015 3.819 3.859 3.780 3.829 43,537 -0.04(-1.02%)
Sep 21, 2015 3.957 3.997 3.868 3.868 51,953 -0.08(-2.00%)
Sep 18, 2015 4.135 4.165 3.908 3.947 132,137 -0.26(-6.10%)
Sep 17, 2015 4.421 4.470 4.155 4.204 102,795 -0.35(-7.59%)
Sep 16, 2015 4.549 4.658 4.500 4.549 62,827 -0.02(-0.43%)
Sep 15, 2015 4.441 4.786 4.431 4.569 47,921 +0.12(+2.66%)
Sep 14, 2015 4.194 4.510 4.174 4.451 36,598 +0.28(+6.62%)
Sep 11, 2015 4.066 4.441 4.066 4.174 190,413 +0.04(+0.95%)
Sep 10, 2015 4.165 4.283 4.115 4.135 48,871 -0.05(-1.18%)
Sep 09, 2015 4.352 4.461 4.165 4.184 45,692 -0.09(-2.08%)
Sep 08, 2015 4.016 4.480 3.947 4.273 104,229 +0.26(+6.39%)
Sep 04, 2015 3.938 4.016 4.016 4.016 50,159 +0.02(+0.49%)
Sep 03, 2015 4.155 4.155 3.987 3.997 84,342 -0.10(-2.41%)
Sep 02, 2015 4.342 4.370 4.076 4.095 106,506 -0.19(-4.38%)
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.