Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Technical Institute Inc (NY: UTI )

16.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jan 31, 2017 3.189 3.220 3.070 3.210 28,779 -0.01(-0.31%)
Jan 30, 2017 3.180 3.240 3.105 3.220 24,497 -0.01(-0.31%)
Jan 27, 2017 3.200 3.250 3.140 3.230 21,518 +0.01(+0.31%)
Jan 26, 2017 3.270 3.370 3.220 3.220 31,018 -0.08(-2.42%)
Jan 25, 2017 3.270 3.340 3.270 3.300 30,565 +0.04(+1.23%)
Jan 24, 2017 3.260 3.440 3.260 3.260 24,842 -0.01(-0.31%)
Jan 23, 2017 3.330 3.364 3.260 3.270 16,019 -0.08(-2.39%)
Jan 20, 2017 3.330 3.500 3.280 3.350 32,931 +0.02(+0.60%)
Jan 19, 2017 3.270 3.389 3.180 3.330 42,032 +0.01(+0.30%)
Jan 18, 2017 3.230 3.420 3.230 3.320 22,189 +0.04(+1.22%)
Jan 17, 2017 3.360 3.550 3.250 3.280 58,877 -0.09(-2.67%)
Jan 13, 2017 3.370 3.370 3.370 0 +0.24(+7.67%)
Jan 12, 2017 3.210 3.210 3.050 3.130 18,626 -0.13(-3.99%)
Jan 11, 2017 3.030 3.350 3.030 3.260 137,674 +0.15(+4.82%)
Jan 10, 2017 3.120 3.160 3.010 3.110 30,781 -0.01(-0.32%)
Jan 09, 2017 3.310 3.310 3.081 3.120 26,273 -0.08(-2.50%)
Jan 06, 2017 3.180 3.330 3.170 3.200 60,440 -0.03(-0.93%)
Jan 05, 2017 3.110 3.260 3.090 3.230 20,357 +0.07(+2.22%)
Jan 04, 2017 2.970 3.310 2.940 3.160 86,756 +0.23(+7.85%)
Jan 03, 2017 2.900 3.025 2.810 2.930 74,064 +0.02(+0.69%)
Dec 30, 2016 2.910 2.910 2.910 0 -0.17(-5.52%)
Dec 29, 2016 3.020 3.110 2.880 3.080 97,747 +0.05(+1.65%)
Dec 28, 2016 3.230 3.230 2.990 3.030 60,301 -0.20(-6.19%)
Dec 27, 2016 2.970 3.240 2.900 3.230 55,251 +0.16(+5.21%)
Dec 23, 2016 3.070 3.070 3.070 0 +0.07(+2.33%)
Dec 22, 2016 3.120 3.120 2.900 3.000 49,249 -0.13(-4.15%)
Dec 21, 2016 3.010 3.250 3.010 3.130 73,825 +0.07(+2.29%)
Dec 20, 2016 3.330 3.399 2.980 3.060 154,501 -0.27(-8.11%)
Dec 19, 2016 3.330 3.370 3.261 3.330 50,733 -0.01(-0.30%)
Dec 16, 2016 3.240 3.390 3.240 3.340 120,415 +0.11(+3.41%)
Dec 15, 2016 3.110 3.310 3.040 3.230 59,373 +0.08(+2.54%)
Dec 14, 2016 3.080 3.280 2.950 3.150 166,377 -0.02(-0.63%)
Dec 13, 2016 3.590 3.590 3.140 3.170 159,221 -0.26(-7.58%)
Dec 12, 2016 3.530 3.612 3.330 3.430 158,077 -0.12(-3.38%)
Dec 09, 2016 3.150 4.000 3.150 3.550 524,932 +0.44(+14.15%)
Dec 08, 2016 3.250 5.375 3.080 3.110 658,928 -0.14(-4.31%)
Dec 07, 2016 3.420 3.486 3.200 3.250 132,137 -0.12(-3.56%)
Dec 06, 2016 3.180 3.430 3.180 3.370 186,555 +0.30(+9.77%)
Dec 05, 2016 2.650 3.170 2.620 3.070 130,951 +0.45(+17.18%)
Dec 02, 2016 2.660 2.680 2.500 2.620 48,080 -0.05(-1.87%)
Dec 01, 2016 2.480 2.800 2.480 2.670 95,692 +0.16(+6.37%)
Nov 30, 2016 2.600 2.600 2.480 2.510 100,313 +0.09(+3.72%)
Nov 29, 2016 2.420 2.490 2.360 2.420 177,856 +0.03(+1.26%)
Nov 28, 2016 2.390 2.450 2.370 2.390 47,901 -0.03(-1.24%)
Nov 25, 2016 2.420 2.460 2.350 2.420 64,952 +0.02(+0.83%)
Nov 23, 2016 2.400 2.400 2.400 0 +0.02(+0.84%)
Nov 22, 2016 2.370 2.410 2.350 2.380 17,140 -0.01(-0.42%)
Nov 21, 2016 2.400 2.450 2.320 2.390 48,066 +0.00(+0.00%)
Nov 18, 2016 2.350 2.450 2.320 2.390 76,269 +0.03(+1.27%)
Nov 17, 2016 2.360 2.375 2.310 2.360 69,973 +0.00(+0.00%)
Nov 16, 2016 2.320 2.360 2.250 2.360 55,632 +0.07(+3.06%)
Nov 15, 2016 2.390 2.390 2.260 2.290 37,644 -0.04(-1.72%)
Nov 14, 2016 2.280 2.480 2.280 2.330 123,944 +0.02(+0.87%)
Nov 11, 2016 2.260 2.320 2.180 2.310 77,015 +0.07(+3.12%)
Nov 10, 2016 2.090 2.250 2.043 2.240 313,725 +0.18(+8.74%)
Nov 09, 2016 1.640 2.100 1.640 2.060 410,888 +0.40(+24.10%)
Nov 08, 2016 1.640 1.670 1.610 1.660 20,240 -0.02(-1.19%)
Nov 07, 2016 1.640 1.680 1.610 1.680 24,123 +0.05(+3.07%)
Nov 04, 2016 1.550 1.677 1.530 1.630 87,329 +0.09(+5.84%)
Nov 03, 2016 1.520 1.560 1.520 1.540 17,189 +0.02(+1.32%)
Nov 02, 2016 1.560 1.560 1.500 1.520 23,827 -0.01(-0.65%)
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.