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 -0.28 (-1.83%)
Official Closing 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 (%)
Sep 29, 2017 3.520 3.520 3.450 3.470 5,239 +0.02(+0.58%)
Sep 28, 2017 3.430 3.490 3.370 3.450 12,521 +0.03(+0.88%)
Sep 27, 2017 3.350 3.500 3.340 3.420 21,004 +0.05(+1.48%)
Sep 26, 2017 3.110 3.370 3.110 3.370 24,342 +0.24(+7.67%)
Sep 25, 2017 3.140 3.210 3.080 3.130 34,482 -0.03(-0.95%)
Sep 22, 2017 3.150 3.290 3.100 3.160 20,772 -0.06(-1.86%)
Sep 21, 2017 3.260 3.260 3.160 3.220 12,233 -0.03(-0.92%)
Sep 20, 2017 3.400 3.400 3.220 3.250 16,404 -0.09(-2.69%)
Sep 19, 2017 3.280 3.380 3.190 3.340 31,837 +0.03(+0.91%)
Sep 18, 2017 3.270 3.360 3.270 3.310 14,595 +0.00(+0.00%)
Sep 15, 2017 3.330 3.400 3.270 3.310 27,107 -0.01(-0.30%)
Sep 14, 2017 3.400 3.400 3.270 3.320 21,681 -0.07(-2.06%)
Sep 13, 2017 3.350 3.400 3.310 3.390 39,018 +0.06(+1.80%)
Sep 12, 2017 3.472 3.500 3.280 3.330 18,350 -0.11(-3.20%)
Sep 11, 2017 3.560 3.570 3.430 3.440 18,993 -0.11(-3.10%)
Sep 08, 2017 3.690 3.700 3.540 3.550 4,705 -0.07(-1.93%)
Sep 07, 2017 3.500 3.650 3.500 3.620 17,944 +0.06(+1.69%)
Sep 06, 2017 3.590 3.590 3.470 3.560 46,295 -0.01(-0.28%)
Sep 05, 2017 3.470 3.620 3.410 3.570 11,731 +0.07(+2.00%)
Sep 01, 2017 3.580 3.540 3.500 21,832 -0.04(-1.13%)
Aug 31, 2017 3.590 3.590 3.540 3.540 17,917 -0.04(-1.12%)
Aug 30, 2017 3.580 3.610 3.470 3.580 9,675 +0.07(+1.99%)
Aug 29, 2017 3.470 3.600 3.430 3.510 15,007 +0.07(+2.03%)
Aug 28, 2017 3.490 3.490 3.400 3.440 29,751 -0.09(-2.55%)
Aug 25, 2017 3.540 3.550 3.450 3.530 6,855 +0.03(+0.86%)
Aug 24, 2017 3.550 3.570 3.420 3.500 11,097 -0.08(-2.23%)
Aug 23, 2017 3.580 3.670 3.550 3.580 10,678 -0.01(-0.28%)
Aug 22, 2017 3.450 3.610 3.330 3.590 26,828 +0.17(+4.97%)
Aug 21, 2017 3.420 3.480 3.350 3.420 21,431 -0.02(-0.58%)
Aug 18, 2017 3.440 3.490 3.400 3.440 9,122 -0.03(-0.86%)
Aug 17, 2017 3.510 3.530 3.420 3.470 30,840 -0.04(-1.14%)
Aug 16, 2017 3.440 3.520 3.420 3.510 18,146 +0.09(+2.63%)
Aug 15, 2017 3.420 3.440 3.290 3.420 38,212 +0.08(+2.40%)
Aug 14, 2017 3.480 3.480 3.330 3.340 13,043 -0.08(-2.34%)
Aug 11, 2017 3.410 3.470 3.360 3.420 16,620 -0.06(-1.72%)
Aug 10, 2017 3.480 3.505 3.460 3.480 19,771 -0.04(-1.14%)
Aug 09, 2017 3.510 3.580 3.480 3.520 35,452 -0.01(-0.28%)
Aug 08, 2017 3.600 3.610 3.510 3.530 11,000 -0.07(-1.94%)
Aug 07, 2017 3.700 3.720 3.560 3.600 153,471 -0.10(-2.70%)
Aug 04, 2017 3.620 3.780 3.610 3.700 62,003 +0.07(+1.93%)
Aug 03, 2017 3.650 3.650 3.580 3.630 20,512 -0.02(-0.41%)
Aug 02, 2017 3.680 3.680 3.550 3.645 32,466 +0.00(+0.14%)
Aug 01, 2017 3.550 3.680 3.480 3.640 41,736 +0.08(+2.25%)
Jul 31, 2017 3.550 3.700 3.501 3.560 28,734 -0.01(-0.28%)
Jul 28, 2017 3.540 3.590 3.535 3.570 47,623 +0.00(+0.00%)
Jul 27, 2017 3.580 3.596 3.520 3.570 38,032 +0.00(+0.00%)
Jul 26, 2017 3.640 3.670 3.570 3.570 19,378 -0.07(-1.92%)
Jul 25, 2017 3.700 3.740 3.480 3.640 61,744 -0.04(-1.09%)
Jul 24, 2017 3.690 3.720 3.660 3.680 77,398 -0.01(-0.27%)
Jul 21, 2017 3.700 3.700 3.657 3.690 59,276 +0.02(+0.54%)
Jul 20, 2017 3.680 3.700 3.650 3.670 21,729 -0.01(-0.27%)
Jul 19, 2017 3.600 3.710 3.600 3.680 59,823 +0.09(+2.51%)
Jul 18, 2017 3.620 3.630 3.540 3.590 95,007 -0.03(-0.83%)
Jul 17, 2017 3.650 3.670 3.580 3.620 150,193 -0.01(-0.28%)
Jul 14, 2017 3.600 3.730 3.600 3.630 49,231 +0.07(+1.97%)
Jul 13, 2017 3.530 3.615 3.490 3.560 229,788 +0.03(+0.85%)
Jul 12, 2017 3.600 3.600 3.510 3.530 29,589 -0.05(-1.40%)
Jul 11, 2017 3.600 3.600 3.580 3.580 14,048 +0.01(+0.28%)
Jul 10, 2017 3.580 3.600 3.540 3.570 31,336 +0.01(+0.28%)
Jul 07, 2017 3.590 3.600 3.510 3.560 135,775 -0.03(-0.84%)
Jul 06, 2017 3.570 3.590 3.530 3.590 25,790 +0.02(+0.56%)
Jul 05, 2017 3.614 3.620 3.560 3.570 10,765 -0.03(-0.83%)
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.