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

Universal Technical Institute Inc (NY: UTI )

15.05 -0.21 (-1.38%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 17, 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 (%)
Apr 30, 2018 3.150 3.190 3.100 3.130 2,391 +0.04(+1.29%)
Apr 27, 2018 3.050 3.100 3.010 3.090 7,956 +0.00(+0.00%)
Apr 26, 2018 3.040 3.150 3.030 3.090 7,713 -0.01(-0.32%)
Apr 25, 2018 2.980 3.110 2.960 3.100 24,770 +0.07(+2.31%)
Apr 24, 2018 2.950 3.039 2.920 3.030 10,123 +0.02(+0.66%)
Apr 23, 2018 2.970 3.039 2.960 3.010 5,844 -0.01(-0.33%)
Apr 20, 2018 2.980 3.120 2.980 3.020 7,211 -0.03(-0.98%)
Apr 19, 2018 3.130 3.130 2.980 3.050 10,855 -0.02(-0.65%)
Apr 18, 2018 3.110 3.150 3.068 3.070 6,742 -0.04(-1.29%)
Apr 17, 2018 3.190 3.190 3.110 3.110 7,050 -0.01(-0.32%)
Apr 16, 2018 3.050 3.170 3.050 3.120 7,804 +0.02(+0.65%)
Apr 13, 2018 3.100 3.150 3.080 3.100 11,264 -0.03(-0.96%)
Apr 12, 2018 3.080 3.150 3.070 3.130 15,284 +0.07(+2.29%)
Apr 11, 2018 3.040 3.070 3.020 3.060 17,756 -0.01(-0.33%)
Apr 10, 2018 3.040 3.070 2.980 3.070 289,258 +0.00(+0.00%)
Apr 09, 2018 2.970 3.100 2.940 3.070 20,835 +0.08(+2.68%)
Apr 06, 2018 3.060 3.060 2.970 2.990 23,593 -0.01(-0.33%)
Apr 05, 2018 2.930 3.059 2.910 3.000 9,854 +0.09(+3.09%)
Apr 04, 2018 2.890 3.030 2.870 2.910 13,457 +0.03(+1.04%)
Apr 03, 2018 2.920 2.990 2.850 2.880 26,495 -0.06(-2.04%)
Apr 02, 2018 2.940 3.000 2.861 2.940 16,206 +0.00(+0.00%)
Mar 29, 2018 2.940 2.940 2.940 0 +0.05(+1.73%)
Mar 28, 2018 2.990 3.030 2.850 2.890 392,833 -0.08(-2.69%)
Mar 27, 2018 2.980 3.040 2.911 2.970 271,183 +0.01(+0.34%)
Mar 26, 2018 2.930 3.000 2.910 2.960 89,390 +0.06(+2.07%)
Mar 23, 2018 2.660 3.010 2.660 2.900 127,431 +0.18(+6.62%)
Mar 22, 2018 2.670 2.750 2.670 2.720 14,679 +0.03(+1.12%)
Mar 21, 2018 2.660 2.750 2.630 2.690 12,699 +0.01(+0.37%)
Mar 20, 2018 2.690 2.690 2.650 2.680 10,666 +0.00(+0.00%)
Mar 19, 2018 2.612 2.700 2.612 2.680 12,016 +0.02(+0.75%)
Mar 16, 2018 2.650 2.730 2.600 2.660 116,698 -0.02(-0.75%)
Mar 15, 2018 2.730 2.780 2.670 2.680 13,356 -0.02(-0.74%)
Mar 14, 2018 2.660 2.754 2.660 2.700 56,483 -0.01(-0.37%)
Mar 13, 2018 2.760 2.760 2.640 2.710 26,832 +0.03(+1.12%)
Mar 12, 2018 2.600 2.740 2.460 2.680 43,531 +0.12(+4.69%)
Mar 09, 2018 2.650 2.664 2.530 2.560 17,579 -0.07(-2.66%)
Mar 08, 2018 2.550 2.690 2.480 2.630 31,120 +0.10(+3.95%)
Mar 07, 2018 2.670 2.490 2.530 33,480 -0.13(-4.89%)
Mar 06, 2018 2.653 2.700 2.610 2.660 7,830 -0.03(-1.12%)
Mar 05, 2018 2.640 2.780 2.580 2.690 27,504 +0.06(+2.28%)
Mar 02, 2018 2.660 2.680 2.460 2.630 36,088 -0.06(-2.23%)
Mar 01, 2018 2.740 2.760 2.690 2.690 28,970 -0.01(-0.37%)
Feb 28, 2018 2.710 2.740 2.700 2.700 18,537 +0.00(+0.00%)
Feb 27, 2018 2.700 2.750 2.700 2.700 5,501 -0.01(-0.37%)
Feb 26, 2018 2.610 2.747 2.610 2.710 17,459 +0.08(+3.04%)
Feb 23, 2018 2.590 2.650 2.520 2.630 6,676 +0.03(+1.15%)
Feb 22, 2018 2.610 2.640 2.590 2.600 2,690 -0.02(-0.76%)
Feb 21, 2018 2.620 2.650 2.620 2.620 10,823 +0.03(+1.16%)
Feb 20, 2018 2.640 2.650 2.560 2.590 11,635 -0.05(-1.89%)
Feb 16, 2018 2.640 2.640 2.640 0 +0.05(+1.93%)
Feb 15, 2018 2.561 2.650 2.560 2.590 27,081 -0.01(-0.38%)
Feb 14, 2018 2.630 2.630 2.540 2.600 8,108 +0.00(+0.00%)
Feb 13, 2018 2.630 2.600 2.600 7,921 -0.03(-1.14%)
Feb 12, 2018 2.780 2.790 2.580 2.630 9,604 -0.10(-3.66%)
Feb 09, 2018 2.420 2.760 2.333 2.730 66,774 +0.14(+5.41%)
Feb 08, 2018 2.470 2.600 2.410 2.590 35,980 +0.06(+2.37%)
Feb 07, 2018 2.650 2.500 2.530 6,475 -0.12(-4.53%)
Feb 06, 2018 2.640 2.690 2.586 2.650 37,821 -0.05(-1.85%)
Feb 05, 2018 2.720 2.475 2.700 21,385 -0.02(-0.74%)
Feb 02, 2018 2.770 2.770 2.550 2.720 63,894 -0.02(-0.73%)
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.