Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Technical Institute Inc (NY: UTI )

15.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 29, 2016 3.634 3.903 3.634 3.813 86,171 +0.21(+5.80%)
Jan 28, 2016 3.614 3.704 3.505 3.604 49,157 +0.10(+2.84%)
Jan 27, 2016 3.515 3.734 3.485 3.505 47,208 -0.05(-1.40%)
Jan 26, 2016 3.316 3.564 3.316 3.555 79,393 +0.27(+8.18%)
Jan 25, 2016 3.415 3.604 3.266 3.286 38,608 -0.18(-5.17%)
Jan 22, 2016 3.445 3.545 3.345 3.465 61,367 +0.10(+2.96%)
Jan 21, 2016 3.146 3.413 3.136 3.365 77,339 +0.21(+6.62%)
Jan 20, 2016 2.967 3.226 2.818 3.156 114,367 +0.14(+4.62%)
Jan 19, 2016 3.156 3.156 2.967 3.017 108,272 -0.13(-4.11%)
Jan 15, 2016 3.037 3.146 3.146 3.146 154,771 +0.01(+0.32%)
Jan 14, 2016 2.877 3.186 2.877 3.136 123,363 +0.26(+9.00%)
Jan 13, 2016 3.037 3.126 2.798 2.877 179,269 -0.16(-5.25%)
Jan 12, 2016 3.306 3.306 2.997 3.037 339,126 -0.23(-7.01%)
Jan 11, 2016 3.574 3.574 3.246 3.266 137,643 -0.29(-8.12%)
Jan 08, 2016 3.335 3.555 3.306 3.555 775,074 +0.22(+6.57%)
Jan 07, 2016 3.624 3.644 3.206 3.335 301,509 -0.37(-9.95%)
Jan 06, 2016 3.983 3.993 3.584 3.704 285,467 -0.29(-7.23%)
Jan 05, 2016 4.480 4.480 3.983 3.993 138,087 -0.32(-7.39%)
Jan 04, 2016 4.690 4.724 4.291 4.311 161,075 -0.33(-7.08%)
Dec 31, 2015 4.421 4.640 4.640 4.640 155,876 +0.17(+3.79%)
Dec 30, 2015 4.520 4.560 4.341 4.471 445,295 -0.07(-1.54%)
Dec 29, 2015 4.590 4.610 4.271 4.540 183,311 +0.10(+2.24%)
Dec 28, 2015 4.421 4.471 4.321 4.441 77,821 -0.01(-0.22%)
Dec 24, 2015 4.321 4.451 4.451 4.451 35,152 +0.13(+3.00%)
Dec 23, 2015 4.162 4.381 4.122 4.321 121,203 +0.17(+4.08%)
Dec 22, 2015 4.232 4.252 4.042 4.152 236,097 +0.05(+1.21%)
Dec 21, 2015 4.052 4.366 4.003 4.102 183,211 +0.04(+0.98%)
Dec 18, 2015 3.993 4.192 3.983 4.062 980,754 +0.02(+0.49%)
Dec 17, 2015 3.963 4.172 3.923 4.042 166,877 +0.09(+2.27%)
Dec 16, 2015 4.042 4.172 3.933 3.953 158,116 -0.04(-1.00%)
Dec 15, 2015 4.013 4.052 3.957 3.993 162,867 +0.01(+0.25%)
Dec 14, 2015 4.162 4.291 3.923 3.983 269,227 -0.14(-3.38%)
Dec 11, 2015 3.654 4.152 3.589 4.122 385,812 +0.34(+8.95%)
Dec 10, 2015 3.604 3.803 3.535 3.784 220,720 +0.15(+4.11%)
Dec 09, 2015 3.415 3.644 3.415 3.634 210,728 +0.22(+6.41%)
Dec 08, 2015 3.445 3.495 3.266 3.415 261,598 -0.07(-2.00%)
Dec 07, 2015 3.724 3.734 3.365 3.485 248,775 -0.24(-6.42%)
Dec 04, 2015 3.933 3.950 3.614 3.724 538,435 -0.22(-5.56%)
Dec 03, 2015 3.943 4.052 3.883 3.943 1,037,300 -0.10(-2.46%)
Dec 02, 2015 5.038 5.038 3.883 4.042 1,284,049 -1.73(-30.00%)
Dec 01, 2015 5.735 5.834 5.388 5.775 75,687 +0.07(+1.22%)
Nov 30, 2015 5.487 5.735 5.358 5.705 235,136 +0.22(+3.98%)
Nov 27, 2015 5.408 5.517 5.368 5.487 25,848 +0.08(+1.47%)
Nov 25, 2015 5.398 5.408 5.408 5.408 67,322 +0.00(+0.00%)
Nov 24, 2015 5.209 5.428 5.209 5.408 52,008 +0.15(+2.83%)
Nov 23, 2015 5.150 5.269 5.150 5.259 54,017 +0.02(+0.38%)
Nov 20, 2015 5.219 5.310 5.150 5.239 99,411 +0.06(+1.15%)
Nov 19, 2015 5.219 5.269 5.110 5.179 58,803 -0.07(-1.32%)
Nov 18, 2015 5.051 5.358 5.021 5.249 76,147 +0.22(+4.34%)
Nov 17, 2015 4.922 5.249 4.922 5.031 62,843 +0.14(+2.84%)
Nov 16, 2015 4.753 4.892 4.723 4.892 48,478 +0.13(+2.71%)
Nov 13, 2015 4.842 5.011 4.743 4.763 61,462 -0.15(-3.03%)
Nov 12, 2015 4.951 5.011 4.862 4.912 40,615 -0.07(-1.39%)
Nov 11, 2015 5.051 5.101 4.941 4.981 30,143 -0.05(-0.99%)
Nov 10, 2015 4.981 5.051 4.941 5.031 40,965 +0.13(+2.63%)
Nov 09, 2015 4.981 5.036 4.773 4.902 39,821 -0.08(-1.59%)
Nov 06, 2015 4.664 5.001 4.664 4.981 31,087 +0.24(+5.02%)
Nov 05, 2015 4.673 4.753 4.664 4.743 17,964 +0.10(+2.14%)
Nov 04, 2015 4.624 4.728 4.535 4.644 70,242 +0.00(+0.00%)
Nov 03, 2015 4.445 4.673 4.445 4.644 44,868 +0.20(+4.46%)
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.