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

Universal Technical Institute Inc (NY: UTI )

15.30 +0.37 (+2.48%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 15, 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 (%)
May 31, 2017 3.740 3.740 3.640 3.670 29,899 -0.02(-0.54%)
May 30, 2017 3.680 3.773 3.630 3.690 44,784 -0.02(-0.54%)
May 26, 2017 3.800 3.800 3.690 3.710 12,438 +0.00(+0.00%)
May 25, 2017 3.760 3.790 3.620 3.710 32,084 +0.03(+0.82%)
May 24, 2017 3.730 3.750 3.645 3.680 85,669 +0.00(+0.00%)
May 23, 2017 3.670 3.720 3.600 3.680 61,223 +0.08(+2.22%)
May 22, 2017 3.650 3.730 3.520 3.600 27,647 +0.01(+0.28%)
May 19, 2017 3.531 3.650 3.531 3.590 40,332 +0.00(+0.00%)
May 18, 2017 3.590 3.665 3.500 3.590 109,628 +0.03(+0.84%)
May 17, 2017 3.595 3.670 3.450 3.560 27,108 -0.06(-1.66%)
May 16, 2017 3.640 3.660 3.598 3.620 23,757 -0.07(-1.90%)
May 15, 2017 3.770 3.770 3.647 3.690 72,511 -0.02(-0.54%)
May 12, 2017 3.800 3.820 3.680 3.710 58,981 -0.13(-3.39%)
May 11, 2017 3.870 3.870 3.790 3.840 22,791 -0.01(-0.26%)
May 10, 2017 3.770 3.850 3.740 3.850 27,552 +0.14(+3.77%)
May 09, 2017 3.750 3.760 3.680 3.710 28,439 +0.00(+0.00%)
May 08, 2017 3.720 3.766 3.680 3.710 20,407 +0.00(+0.00%)
May 05, 2017 3.690 3.730 3.580 3.710 111,053 +0.11(+3.06%)
May 04, 2017 3.610 3.650 3.515 3.600 42,968 +0.00(+0.00%)
May 03, 2017 3.670 3.675 3.600 3.600 15,959 -0.03(-0.83%)
May 02, 2017 3.670 3.700 3.620 3.630 35,828 +0.00(+0.00%)
May 01, 2017 3.670 3.680 3.620 3.630 22,863 +0.01(+0.28%)
Apr 28, 2017 3.580 3.690 3.580 3.620 50,477 +0.03(+0.84%)
Apr 27, 2017 3.520 3.610 3.448 3.590 80,380 +0.04(+1.13%)
Apr 26, 2017 3.540 3.620 3.490 3.550 37,270 -0.01(-0.28%)
Apr 25, 2017 3.530 3.680 3.530 3.560 15,942 +0.04(+1.14%)
Apr 24, 2017 3.580 3.620 3.440 3.520 24,290 -0.07(-1.95%)
Apr 21, 2017 3.500 3.610 3.475 3.590 18,216 +0.08(+2.28%)
Apr 20, 2017 3.520 3.600 3.500 3.510 44,427 +0.00(+0.00%)
Apr 19, 2017 3.500 3.550 3.470 3.510 45,113 -0.01(-0.28%)
Apr 18, 2017 3.490 3.630 3.470 3.520 27,857 +0.04(+1.15%)
Apr 17, 2017 3.530 3.530 3.400 3.480 23,888 -0.02(-0.57%)
Apr 13, 2017 3.440 3.600 3.410 3.500 33,539 +0.09(+2.64%)
Apr 12, 2017 3.499 3.510 3.410 3.410 7,349 -0.11(-3.12%)
Apr 11, 2017 3.440 3.610 3.400 3.520 31,903 +0.07(+2.03%)
Apr 10, 2017 3.410 3.642 3.340 3.450 51,966 +0.08(+2.37%)
Apr 07, 2017 3.450 3.450 3.300 3.370 62,461 -0.06(-1.75%)
Apr 06, 2017 3.430 3.430 3.350 3.430 73,775 +0.00(+0.00%)
Apr 05, 2017 3.420 3.460 3.400 3.430 84,023 +0.06(+1.78%)
Apr 04, 2017 3.450 3.480 3.300 3.370 45,740 -0.04(-1.17%)
Apr 03, 2017 3.450 3.640 3.410 3.410 54,009 -0.04(-1.16%)
Mar 31, 2017 3.420 3.450 3.380 3.450 5,732 +0.03(+0.88%)
Mar 30, 2017 3.460 3.460 3.300 3.420 65,195 +0.00(+0.00%)
Mar 29, 2017 3.440 3.460 3.400 3.420 35,455 -0.02(-0.58%)
Mar 28, 2017 3.410 3.480 3.380 3.440 65,956 -0.05(-1.43%)
Mar 27, 2017 3.450 3.540 3.370 3.490 55,279 -0.11(-3.06%)
Mar 24, 2017 3.480 3.600 3.480 3.600 23,259 +0.08(+2.27%)
Mar 23, 2017 3.400 3.570 3.400 3.520 21,876 +0.06(+1.73%)
Mar 22, 2017 3.570 3.570 3.400 3.460 66,804 -0.05(-1.42%)
Mar 21, 2017 3.710 3.730 3.400 3.510 88,789 -0.26(-6.90%)
Mar 20, 2017 3.750 3.800 3.690 3.770 67,041 +0.08(+2.17%)
Mar 17, 2017 3.500 3.790 3.500 3.690 777,914 +0.17(+4.83%)
Mar 16, 2017 3.510 3.550 3.470 3.520 301,515 +0.04(+1.15%)
Mar 15, 2017 3.440 3.560 3.430 3.480 44,287 +0.03(+0.87%)
Mar 14, 2017 3.500 3.530 3.450 3.450 11,319 -0.04(-1.15%)
Mar 13, 2017 3.500 3.540 3.462 3.490 34,352 +0.03(+0.87%)
Mar 10, 2017 3.480 3.530 3.450 3.460 17,781 -0.02(-0.57%)
Mar 09, 2017 3.490 3.550 3.450 3.480 40,962 +0.01(+0.29%)
Mar 08, 2017 3.450 3.510 3.420 3.470 44,792 +0.01(+0.29%)
Mar 07, 2017 3.410 3.480 3.400 3.460 62,618 +0.00(+0.00%)
Mar 06, 2017 3.410 3.500 3.380 3.460 20,085 +0.05(+1.47%)
Mar 03, 2017 3.450 3.540 3.350 3.410 25,782 -0.08(-2.29%)
Mar 02, 2017 3.450 3.580 3.440 3.490 60,943 -0.01(-0.29%)
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.