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

Universal Technical Institute Inc (NY: UTI )

15.81 -0.24 (-1.50%)
Official Closing 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 (%)
Aug 31, 2018 2.720 2.720 2.720 0 -0.03(-1.09%)
Aug 30, 2018 2.840 2.840 2.675 2.750 12,385 -0.09(-3.17%)
Aug 29, 2018 2.740 2.890 2.740 2.840 43,772 +0.12(+4.41%)
Aug 28, 2018 2.730 2.885 2.700 2.720 4,301 +0.02(+0.74%)
Aug 27, 2018 2.880 2.880 2.690 2.700 18,734 -0.10(-3.57%)
Aug 24, 2018 2.700 2.830 2.700 2.800 15,600 +0.08(+2.94%)
Aug 23, 2018 2.700 2.750 2.690 2.720 17,210 +0.03(+1.12%)
Aug 22, 2018 2.750 2.820 2.660 2.690 28,312 +0.04(+1.51%)
Aug 21, 2018 2.600 2.720 2.560 2.650 21,850 +0.02(+0.76%)
Aug 20, 2018 2.530 2.700 2.530 2.630 43,393 +0.09(+3.54%)
Aug 17, 2018 2.600 2.680 2.440 2.540 41,900 -0.11(-4.15%)
Aug 16, 2018 2.680 2.775 2.650 2.650 25,461 -0.03(-1.12%)
Aug 15, 2018 2.800 2.860 2.650 2.680 28,494 -0.06(-2.19%)
Aug 14, 2018 2.834 2.834 2.740 2.740 20,288 -0.03(-1.08%)
Aug 13, 2018 2.710 2.800 2.710 2.770 8,513 +0.07(+2.59%)
Aug 10, 2018 2.720 2.780 2.700 2.700 23,400 -0.04(-1.46%)
Aug 09, 2018 2.800 2.840 2.709 2.740 35,195 -0.04(-1.44%)
Aug 08, 2018 3.174 3.174 2.730 2.780 40,644 -0.31(-10.03%)
Aug 07, 2018 3.030 3.270 3.020 3.090 10,399 -0.11(-3.44%)
Aug 06, 2018 3.340 3.340 3.200 3.200 4,433 -0.01(-0.31%)
Aug 03, 2018 3.230 3.320 3.110 3.210 17,100 -0.02(-0.62%)
Aug 02, 2018 3.300 3.310 3.200 3.230 9,613 +0.02(+0.62%)
Aug 01, 2018 3.230 3.330 3.150 3.210 182,852 -0.04(-1.23%)
Jul 31, 2018 3.220 3.300 3.200 3.250 15,393 +0.02(+0.78%)
Jul 30, 2018 3.240 3.240 3.210 3.225 10,791 +0.02(+0.78%)
Jul 27, 2018 3.250 3.330 2.860 3.200 28,100 +0.01(+0.31%)
Jul 26, 2018 3.156 3.300 3.150 3.190 25,122 -0.01(-0.31%)
Jul 25, 2018 3.150 3.300 3.130 3.200 17,766 +0.03(+0.95%)
Jul 24, 2018 3.330 3.360 3.110 3.170 23,965 -0.11(-3.35%)
Jul 23, 2018 3.310 3.440 3.250 3.280 36,220 +0.00(+0.00%)
Jul 20, 2018 3.300 3.401 3.260 3.280 30,843 -0.05(-1.50%)
Jul 19, 2018 3.428 3.440 3.330 3.330 42,647 -0.02(-0.60%)
Jul 18, 2018 3.380 3.419 3.321 3.350 29,434 +0.00(+0.00%)
Jul 17, 2018 3.350 3.410 3.350 3.350 23,932 +0.00(+0.00%)
Jul 16, 2018 3.390 3.410 3.300 3.350 27,061 +0.00(+0.00%)
Jul 13, 2018 3.330 3.410 3.300 3.350 33,350 +0.07(+2.13%)
Jul 12, 2018 3.320 3.390 3.211 3.280 50,122 +0.04(+1.23%)
Jul 11, 2018 3.280 3.395 3.220 3.240 64,695 -0.01(-0.31%)
Jul 10, 2018 3.211 3.370 3.211 3.250 40,892 +0.06(+1.88%)
Jul 09, 2018 3.150 3.240 3.125 3.190 127,188 +0.01(+0.31%)
Jul 06, 2018 3.120 3.220 3.100 3.180 81,185 +0.05(+1.60%)
Jul 05, 2018 3.109 3.230 3.090 3.130 17,268 -0.11(-3.40%)
Jul 03, 2018 3.240 3.240 3.240 0 +0.07(+2.21%)
Jul 02, 2018 3.120 3.190 3.111 3.170 8,336 +0.02(+0.63%)
Jun 29, 2018 3.060 3.150 15,130 +0.01(+0.31%)
Jun 28, 2018 3.150 3.190 3.050 3.140 3,359 -0.05(-1.55%)
Jun 27, 2018 3.070 3.190 2.940 3.190 13,812 +0.21(+7.05%)
Jun 26, 2018 3.150 3.150 2.930 2.980 2,585 -0.03(-1.00%)
Jun 25, 2018 2.980 3.073 2.859 3.010 15,434 -0.11(-3.53%)
Jun 22, 2018 2.950 3.150 2.843 3.120 29,401 +0.10(+3.31%)
Jun 21, 2018 3.110 2.970 3.020 5,169 -0.09(-2.89%)
Jun 20, 2018 3.150 3.220 3.070 3.110 4,837 -0.02(-0.64%)
Jun 19, 2018 3.150 3.230 3.000 3.130 18,648 +0.01(+0.32%)
Jun 18, 2018 3.000 3.120 2.900 3.120 24,139 +0.15(+5.05%)
Jun 15, 2018 3.030 2.930 2.970 22,455 -0.06(-1.98%)
Jun 14, 2018 3.100 3.100 3.010 3.030 9,060 -0.02(-0.66%)
Jun 13, 2018 3.100 3.100 3.010 3.050 11,437 +0.02(+0.66%)
Jun 12, 2018 3.210 3.210 2.851 3.030 26,217 -0.02(-0.66%)
Jun 11, 2018 3.180 3.210 3.035 3.050 22,327 -0.06(-1.93%)
Jun 08, 2018 3.170 3.310 3.100 3.110 22,261 -0.04(-1.27%)
Jun 07, 2018 3.050 3.270 3.050 3.150 13,702 +0.13(+4.30%)
Jun 06, 2018 3.220 3.020 3.020 19,162 -0.11(-3.51%)
Jun 05, 2018 3.150 3.150 3.050 3.130 14,390 -0.01(-0.32%)
Jun 04, 2018 3.230 3.250 3.140 3.140 11,848 +0.00(+0.00%)
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.