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 (%)
Dec 29, 2017 2.400 2.400 2.400 0 -0.06(-2.44%)
Dec 28, 2017 2.500 2.510 2.420 2.460 18,623 -0.05(-1.99%)
Dec 27, 2017 2.460 2.530 2.450 2.510 12,066 +0.01(+0.40%)
Dec 26, 2017 2.550 2.576 2.470 2.500 41,843 -0.06(-2.34%)
Dec 22, 2017 2.600 2.620 2.550 2.560 7,309 -0.02(-0.78%)
Dec 21, 2017 2.550 2.700 2.550 2.580 14,751 +0.01(+0.39%)
Dec 20, 2017 2.630 2.680 2.530 2.570 25,270 -0.03(-1.15%)
Dec 19, 2017 2.560 2.620 2.550 2.600 19,025 +0.07(+2.77%)
Dec 18, 2017 2.460 2.570 2.450 2.530 102,841 +0.07(+2.85%)
Dec 15, 2017 2.510 2.590 2.450 2.460 79,041 -0.04(-1.60%)
Dec 14, 2017 2.500 2.600 2.500 2.500 85,315 -0.05(-1.96%)
Dec 13, 2017 2.585 2.636 2.531 2.550 105,536 +0.00(+0.00%)
Dec 12, 2017 2.660 2.670 2.500 2.550 80,181 -0.04(-1.54%)
Dec 11, 2017 2.640 2.700 2.530 2.590 38,345 -0.07(-2.63%)
Dec 08, 2017 2.520 2.739 2.520 2.660 114,083 +0.08(+3.10%)
Dec 07, 2017 2.600 2.650 2.570 2.580 55,307 -0.09(-3.37%)
Dec 06, 2017 2.805 2.860 2.657 2.670 40,603 -0.18(-6.32%)
Dec 05, 2017 2.880 2.900 2.670 2.850 128,988 -0.05(-1.72%)
Dec 04, 2017 2.880 3.020 2.870 2.900 108,489 +0.03(+1.05%)
Dec 01, 2017 3.450 3.450 2.590 2.870 222,091 -0.81(-22.01%)
Nov 30, 2017 3.680 3.750 3.670 3.680 29,479 +0.03(+0.82%)
Nov 29, 2017 3.540 3.650 3.451 3.650 33,962 +0.15(+4.29%)
Nov 28, 2017 3.397 3.510 3.330 3.500 13,812 +0.14(+4.17%)
Nov 27, 2017 3.470 3.510 3.330 3.360 7,612 -0.15(-4.27%)
Nov 24, 2017 3.500 3.510 3.500 3.510 3,996 +0.00(+0.00%)
Nov 22, 2017 3.500 3.590 3.500 3.510 5,530 +0.04(+1.15%)
Nov 21, 2017 3.530 3.540 3.466 3.470 30,779 -0.03(-0.86%)
Nov 20, 2017 3.600 3.600 3.500 3.500 7,847 -0.09(-2.51%)
Nov 17, 2017 3.590 3.650 3.581 3.590 25,398 +0.01(+0.28%)
Nov 16, 2017 3.590 3.700 3.580 3.580 15,232 -0.09(-2.45%)
Nov 15, 2017 3.560 3.680 3.510 3.670 33,063 +0.15(+4.26%)
Nov 14, 2017 3.570 3.570 3.500 3.520 12,347 +0.02(+0.57%)
Nov 13, 2017 3.530 3.580 3.500 3.500 8,370 +0.00(+0.00%)
Nov 10, 2017 3.530 3.600 3.500 3.500 10,304 +0.00(+0.00%)
Nov 09, 2017 3.430 3.530 3.430 3.500 45,869 +0.05(+1.45%)
Nov 08, 2017 3.420 3.469 3.400 3.450 68,752 +0.01(+0.29%)
Nov 07, 2017 3.410 3.443 3.400 3.440 23,680 +0.04(+1.18%)
Nov 06, 2017 3.390 3.420 3.350 3.400 7,687 +0.05(+1.49%)
Nov 03, 2017 3.401 3.401 3.350 3.350 18,173 +0.00(+0.00%)
Nov 02, 2017 3.410 3.410 3.260 3.350 16,842 -0.02(-0.59%)
Nov 01, 2017 3.350 3.410 3.285 3.370 24,103 +0.04(+1.20%)
Oct 31, 2017 3.228 3.340 3.210 3.330 3,202 +0.13(+4.06%)
Oct 30, 2017 3.250 3.280 3.200 3.200 2,696 -0.01(-0.31%)
Oct 27, 2017 3.160 3.270 3.160 3.210 15,229 +0.01(+0.31%)
Oct 26, 2017 3.120 3.240 3.100 3.200 14,693 +0.05(+1.59%)
Oct 25, 2017 3.150 3.200 3.150 3.150 17,259 -0.04(-1.25%)
Oct 24, 2017 3.250 3.250 3.150 3.190 36,230 -0.09(-2.74%)
Oct 23, 2017 3.360 3.360 3.260 3.280 4,563 -0.04(-1.20%)
Oct 20, 2017 3.250 3.410 3.250 3.320 3,233 +0.01(+0.30%)
Oct 19, 2017 3.210 3.340 3.170 3.310 22,072 +0.05(+1.53%)
Oct 18, 2017 3.380 3.385 3.210 3.260 13,843 -0.09(-2.69%)
Oct 17, 2017 3.450 3.450 3.280 3.350 9,934 -0.13(-3.74%)
Oct 16, 2017 3.290 3.510 3.225 3.480 23,833 +0.23(+7.08%)
Oct 13, 2017 3.345 3.345 3.180 3.250 11,495 -0.03(-0.91%)
Oct 12, 2017 3.290 3.390 3.240 3.280 14,365 -0.08(-2.38%)
Oct 11, 2017 3.380 3.440 3.280 3.360 13,818 +0.04(+1.20%)
Oct 10, 2017 3.284 3.380 3.284 3.320 3,426 -0.01(-0.30%)
Oct 09, 2017 3.360 3.420 3.320 3.330 2,660 -0.03(-0.89%)
Oct 06, 2017 3.400 3.480 3.360 3.360 10,801 -0.03(-0.88%)
Oct 05, 2017 3.440 3.440 3.370 3.390 2,080 +0.01(+0.30%)
Oct 04, 2017 3.480 3.530 3.348 3.380 39,880 -0.13(-3.70%)
Oct 03, 2017 3.540 3.540 3.450 3.510 20,583 +0.04(+1.15%)
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.