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 (%)
Jun 30, 2015 8.132 8.595 7.954 8.487 139,286 +0.37(+4.50%)
Jun 29, 2015 8.447 8.447 8.112 8.122 59,703 -0.35(-4.08%)
Jun 26, 2015 8.329 8.497 8.102 8.467 219,332 +0.19(+2.26%)
Jun 25, 2015 8.388 8.388 8.201 8.280 48,039 -0.09(-1.06%)
Jun 24, 2015 8.457 8.467 8.280 8.368 46,646 -0.09(-1.05%)
Jun 23, 2015 8.329 8.516 8.230 8.457 36,122 +0.00(+0.00%)
Jun 22, 2015 8.487 8.536 8.260 8.457 45,284 +0.02(+0.23%)
Jun 19, 2015 8.270 8.536 8.211 8.438 124,410 +0.20(+2.40%)
Jun 18, 2015 8.230 8.349 8.112 8.240 57,021 +0.08(+0.97%)
Jun 17, 2015 8.102 8.457 8.043 8.161 38,997 +0.06(+0.73%)
Jun 16, 2015 8.336 8.336 8.034 8.102 63,960 -0.21(-2.58%)
Jun 15, 2015 8.219 8.424 8.014 8.317 73,368 +0.07(+0.83%)
Jun 12, 2015 8.200 8.404 7.985 8.248 81,869 +0.01(+0.12%)
Jun 11, 2015 8.024 8.248 8.024 8.239 30,828 +0.24(+3.05%)
Jun 10, 2015 7.946 8.239 7.849 7.995 85,900 +0.13(+1.61%)
Jun 09, 2015 7.936 7.966 7.741 7.868 59,526 -0.09(-1.10%)
Jun 08, 2015 8.346 8.346 7.827 7.956 87,124 -0.45(-5.34%)
Jun 05, 2015 8.219 8.414 8.005 8.404 42,281 +0.20(+2.38%)
Jun 04, 2015 8.434 8.492 8.141 8.209 32,900 -0.24(-2.88%)
Jun 03, 2015 8.599 8.726 8.395 8.453 45,784 -0.13(-1.48%)
Jun 02, 2015 8.268 8.794 8.268 8.580 65,959 +0.29(+3.53%)
Jun 01, 2015 8.258 8.346 7.975 8.287 81,717 +0.10(+1.19%)
May 29, 2015 8.219 8.326 7.995 8.190 75,930 -0.07(-0.83%)
May 28, 2015 8.229 8.326 8.102 8.258 32,343 +0.03(+0.36%)
May 27, 2015 8.229 8.287 8.091 8.229 68,637 +0.01(+0.12%)
May 26, 2015 8.414 8.434 8.092 8.219 73,298 -0.21(-2.54%)
May 22, 2015 8.317 8.434 8.434 8.434 66,976 +0.09(+1.05%)
May 21, 2015 8.541 8.570 8.336 8.346 60,778 -0.22(-2.62%)
May 20, 2015 8.950 8.950 8.541 8.570 85,930 -0.38(-4.25%)
May 19, 2015 8.863 9.174 8.638 8.950 106,251 +0.12(+1.32%)
May 18, 2015 8.570 9.057 8.307 8.833 123,685 +0.27(+3.19%)
May 15, 2015 8.336 8.609 8.282 8.560 60,493 +0.21(+2.57%)
May 14, 2015 8.287 8.385 8.219 8.346 67,088 +0.11(+1.30%)
May 13, 2015 8.463 8.463 8.092 8.239 49,395 -0.17(-1.97%)
May 12, 2015 8.677 8.687 8.365 8.404 84,926 -0.36(-4.12%)
May 11, 2015 8.823 8.950 8.726 8.765 94,829 -0.07(-0.77%)
May 08, 2015 8.804 8.892 8.541 8.833 101,389 +0.15(+1.68%)
May 07, 2015 8.658 8.804 8.599 8.687 50,009 +0.05(+0.56%)
May 06, 2015 8.950 8.950 8.492 8.638 70,547 -0.26(-2.96%)
May 05, 2015 8.726 9.009 8.492 8.901 97,232 +0.13(+1.44%)
May 04, 2015 9.204 9.204 8.707 8.775 144,272 -0.39(-4.26%)
May 01, 2015 8.336 9.447 8.336 9.165 136,097 +0.93(+11.24%)
Apr 30, 2015 8.765 8.921 8.239 8.239 143,769 -0.61(-6.94%)
Apr 29, 2015 9.194 9.213 8.784 8.853 57,343 -0.38(-4.12%)
Apr 28, 2015 9.213 9.350 9.116 9.233 54,632 -0.02(-0.21%)
Apr 27, 2015 9.233 9.555 8.882 9.252 62,726 +0.00(+0.00%)
Apr 24, 2015 9.633 9.633 9.155 9.252 144,146 -0.51(-5.19%)
Apr 23, 2015 9.594 9.789 9.584 9.759 27,104 +0.09(+0.91%)
Apr 22, 2015 9.915 9.915 9.623 9.672 47,887 -0.27(-2.75%)
Apr 21, 2015 9.945 10.06 9.691 9.945 89,309 +0.00(+0.00%)
Apr 20, 2015 9.672 9.974 9.584 9.945 55,209 +0.29(+3.03%)
Apr 17, 2015 9.701 9.896 9.564 9.652 64,189 -0.12(-1.20%)
Apr 16, 2015 10.02 10.02 9.701 9.769 72,630 -0.25(-2.53%)
Apr 15, 2015 9.750 10.19 9.711 10.02 75,266 +0.21(+2.19%)
Apr 14, 2015 9.798 9.896 9.730 9.808 81,662 +0.04(+0.40%)
Apr 13, 2015 9.964 9.964 9.750 9.769 79,986 -0.19(-1.86%)
Apr 10, 2015 10.06 10.10 9.945 9.954 35,860 -0.04(-0.39%)
Apr 09, 2015 10.18 10.18 9.857 9.993 61,346 -0.14(-1.35%)
Apr 08, 2015 9.837 10.19 9.837 10.13 190,038 +0.23(+2.36%)
Apr 07, 2015 10.00 10.01 9.847 9.896 63,817 -0.14(-1.36%)
Apr 06, 2015 9.740 10.18 9.720 10.03 84,554 +0.26(+2.69%)
Apr 02, 2015 9.525 9.769 9.769 9.769 78,361 +0.21(+2.24%)
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.