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 (%)
Jun 30, 2020 6.630 7.050 6.550 6.950 1,126,036 +0.38(+5.78%)
Jun 29, 2020 6.750 6.780 6.390 6.570 384,113 -0.07(-1.05%)
Jun 26, 2020 7.160 7.240 6.520 6.640 3,525,500 -0.60(-8.29%)
Jun 25, 2020 7.060 7.710 6.950 7.240 433,064 +0.24(+3.43%)
Jun 24, 2020 7.260 7.315 6.830 7.000 261,562 -0.19(-2.64%)
Jun 23, 2020 7.100 7.447 7.080 7.190 314,118 +0.19(+2.71%)
Jun 22, 2020 7.200 7.235 6.790 7.000 286,553 -0.20(-2.78%)
Jun 19, 2020 6.910 7.270 6.910 7.200 217,700 +0.29(+4.20%)
Jun 18, 2020 7.000 7.130 6.850 6.910 220,927 -0.12(-1.71%)
Jun 17, 2020 7.220 7.270 6.990 7.030 126,929 -0.13(-1.82%)
Jun 16, 2020 7.440 7.440 7.110 7.160 221,467 -0.07(-0.97%)
Jun 15, 2020 6.550 7.490 6.540 7.230 337,391 +0.61(+9.21%)
Jun 12, 2020 6.880 7.180 6.509 6.620 344,900 -0.10(-1.49%)
Jun 11, 2020 7.370 7.440 6.650 6.720 316,982 -0.82(-10.88%)
Jun 10, 2020 7.510 7.684 7.485 7.540 255,352 +0.04(+0.53%)
Jun 09, 2020 7.520 7.580 7.450 7.500 228,071 -0.11(-1.45%)
Jun 08, 2020 7.550 7.660 7.485 7.610 204,463 +0.10(+1.33%)
Jun 05, 2020 7.620 7.640 7.350 7.510 234,000 +0.01(+0.13%)
Jun 04, 2020 7.370 7.580 7.330 7.500 194,731 +0.07(+0.94%)
Jun 03, 2020 7.400 7.790 7.360 7.430 315,146 +0.12(+1.64%)
Jun 02, 2020 7.400 7.590 7.260 7.310 335,572 -0.12(-1.62%)
Jun 01, 2020 7.540 7.630 7.380 7.430 247,953 +0.02(+0.27%)
May 29, 2020 7.410 7.580 7.310 7.410 215,800 +0.06(+0.82%)
May 28, 2020 7.350 7.520 7.274 7.350 250,114 +0.11(+1.52%)
May 27, 2020 7.260 7.330 6.950 7.240 151,859 +0.14(+1.97%)
May 26, 2020 7.200 7.430 7.065 7.100 270,139 +0.11(+1.57%)
May 22, 2020 6.990 7.070 6.850 6.990 89,400 +0.07(+1.01%)
May 21, 2020 6.990 7.210 6.870 6.920 263,960 +0.02(+0.29%)
May 20, 2020 6.680 6.920 6.600 6.900 162,567 +0.28(+4.23%)
May 19, 2020 6.790 6.830 6.505 6.620 166,391 -0.10(-1.49%)
May 18, 2020 6.560 6.940 6.560 6.720 170,123 +0.35(+5.49%)
May 15, 2020 6.150 6.530 6.100 6.370 129,800 +0.17(+2.74%)
May 14, 2020 6.080 6.230 6.000 6.200 175,014 +0.07(+1.14%)
May 13, 2020 6.380 6.480 5.920 6.130 160,214 -0.14(-2.23%)
May 12, 2020 6.510 6.770 6.210 6.270 328,308 -0.30(-4.57%)
May 11, 2020 7.020 7.090 6.540 6.570 298,778 -0.67(-9.25%)
May 08, 2020 6.580 7.780 6.450 7.240 382,000 +0.86(+13.48%)
May 07, 2020 6.600 6.775 6.290 6.380 129,709 -0.23(-3.48%)
May 06, 2020 6.660 6.930 6.580 6.610 187,618 +0.05(+0.76%)
May 05, 2020 6.300 6.990 6.299 6.560 250,704 +0.25(+3.96%)
May 04, 2020 6.370 6.370 5.900 6.310 225,971 -0.09(-1.41%)
May 01, 2020 6.370 6.680 6.340 6.400 194,200 -0.03(-0.47%)
Apr 30, 2020 6.540 6.650 6.350 6.430 136,883 -0.11(-1.68%)
Apr 29, 2020 5.710 6.900 5.620 6.540 392,550 +0.95(+16.99%)
Apr 28, 2020 5.370 5.660 5.150 5.590 428,434 +0.22(+4.10%)
Apr 27, 2020 5.380 5.440 5.110 5.370 207,300 -0.05(-0.92%)
Apr 24, 2020 5.500 5.590 5.285 5.420 179,100 -0.09(-1.63%)
Apr 23, 2020 6.030 6.090 5.500 5.510 233,350 -0.52(-8.62%)
Apr 22, 2020 5.760 6.050 5.670 6.030 149,063 +0.35(+6.16%)
Apr 21, 2020 5.780 5.900 5.660 5.680 212,632 -0.24(-4.05%)
Apr 20, 2020 5.740 6.090 5.680 5.920 244,371 +0.10(+1.72%)
Apr 17, 2020 5.820 5.920 5.770 5.820 239,400 +0.14(+2.46%)
Apr 16, 2020 5.760 5.990 5.660 5.680 135,927 -0.11(-1.90%)
Apr 15, 2020 5.830 6.070 5.540 5.790 257,116 -0.20(-3.34%)
Apr 14, 2020 6.260 6.450 5.900 5.990 234,879 -0.15(-2.44%)
Apr 13, 2020 6.310 6.370 5.870 6.140 207,333 -0.18(-2.85%)
Apr 09, 2020 5.750 6.330 5.700 6.320 332,800 +0.57(+9.91%)
Apr 08, 2020 5.550 5.830 5.440 5.750 420,073 +0.36(+6.68%)
Apr 07, 2020 5.620 5.820 5.240 5.390 500,020 -0.11(-2.00%)
Apr 06, 2020 5.840 6.070 5.310 5.500 439,006 +0.00(+0.00%)
Apr 03, 2020 5.690 5.880 5.350 5.500 189,500 -0.20(-3.51%)
Apr 02, 2020 5.980 6.110 5.450 5.700 297,512 -0.14(-2.40%)
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.