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

Universal Technical Institute Inc (NY: UTI )

15.81 -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 (%)
Nov 30, 2016 2.600 2.600 2.480 2.510 100,313 +0.09(+3.72%)
Nov 29, 2016 2.420 2.490 2.360 2.420 177,856 +0.03(+1.26%)
Nov 28, 2016 2.390 2.450 2.370 2.390 47,901 -0.03(-1.24%)
Nov 25, 2016 2.420 2.460 2.350 2.420 64,952 +0.02(+0.83%)
Nov 23, 2016 2.400 2.400 2.400 0 +0.02(+0.84%)
Nov 22, 2016 2.370 2.410 2.350 2.380 17,140 -0.01(-0.42%)
Nov 21, 2016 2.400 2.450 2.320 2.390 48,066 +0.00(+0.00%)
Nov 18, 2016 2.350 2.450 2.320 2.390 76,269 +0.03(+1.27%)
Nov 17, 2016 2.360 2.375 2.310 2.360 69,973 +0.00(+0.00%)
Nov 16, 2016 2.320 2.360 2.250 2.360 55,632 +0.07(+3.06%)
Nov 15, 2016 2.390 2.390 2.260 2.290 37,644 -0.04(-1.72%)
Nov 14, 2016 2.280 2.480 2.280 2.330 123,944 +0.02(+0.87%)
Nov 11, 2016 2.260 2.320 2.180 2.310 77,015 +0.07(+3.12%)
Nov 10, 2016 2.090 2.250 2.043 2.240 313,725 +0.18(+8.74%)
Nov 09, 2016 1.640 2.100 1.640 2.060 410,888 +0.40(+24.10%)
Nov 08, 2016 1.640 1.670 1.610 1.660 20,240 -0.02(-1.19%)
Nov 07, 2016 1.640 1.680 1.610 1.680 24,123 +0.05(+3.07%)
Nov 04, 2016 1.550 1.677 1.530 1.630 87,329 +0.09(+5.84%)
Nov 03, 2016 1.520 1.560 1.520 1.540 17,189 +0.02(+1.32%)
Nov 02, 2016 1.560 1.560 1.500 1.520 23,827 -0.01(-0.65%)
Nov 01, 2016 1.570 1.570 1.520 1.530 38,976 +0.01(+0.66%)
Oct 31, 2016 1.520 1.560 1.500 1.520 42,555 -0.02(-1.30%)
Oct 28, 2016 1.590 1.590 1.510 1.540 172,162 -0.03(-1.91%)
Oct 27, 2016 1.620 1.620 1.570 1.570 99,162 -0.03(-1.88%)
Oct 26, 2016 1.574 1.612 1.550 1.600 40,179 +0.05(+3.23%)
Oct 25, 2016 1.560 1.600 1.540 1.550 55,158 -0.01(-0.64%)
Oct 24, 2016 1.550 1.610 1.530 1.560 90,315 +0.03(+1.96%)
Oct 21, 2016 1.550 1.570 1.500 1.530 121,793 -0.07(-4.38%)
Oct 20, 2016 1.610 1.630 1.590 1.600 28,472 -0.01(-0.62%)
Oct 19, 2016 1.640 1.640 1.560 1.610 11,921 +0.00(+0.00%)
Oct 18, 2016 1.590 1.660 1.550 1.610 36,719 +0.05(+3.21%)
Oct 17, 2016 1.580 1.650 1.540 1.560 69,937 +0.00(+0.00%)
Oct 14, 2016 1.590 1.610 1.540 1.560 32,194 +0.01(+0.65%)
Oct 13, 2016 1.540 1.596 1.510 1.550 87,138 +0.00(+0.00%)
Oct 12, 2016 1.510 1.560 1.510 1.550 172,079 -0.03(-1.90%)
Oct 11, 2016 1.740 1.740 1.420 1.580 300,059 -0.02(-1.25%)
Oct 10, 2016 1.650 1.660 1.570 1.600 137,202 +0.00(+0.00%)
Oct 07, 2016 1.700 1.740 1.580 1.600 191,379 -0.06(-3.61%)
Oct 06, 2016 1.720 1.760 1.590 1.660 85,701 -0.04(-2.35%)
Oct 05, 2016 1.680 1.770 1.680 1.700 203,235 +0.04(+2.41%)
Oct 04, 2016 1.690 1.730 1.650 1.660 144,054 -0.06(-3.49%)
Oct 03, 2016 1.800 1.850 1.560 1.720 2,738,449 -0.06(-3.37%)
Sep 30, 2016 1.740 1.850 1.705 1.780 199,521 +0.05(+2.89%)
Sep 29, 2016 1.630 1.770 1.630 1.730 251,274 +0.12(+7.45%)
Sep 28, 2016 1.680 1.690 1.550 1.610 434,729 -0.06(-3.59%)
Sep 27, 2016 1.690 1.690 1.560 1.670 802,235 +0.11(+7.05%)
Sep 26, 2016 1.870 1.900 1.510 1.560 805,756 -0.35(-18.32%)
Sep 23, 2016 2.060 2.100 1.900 1.910 141,059 -0.15(-7.28%)
Sep 22, 2016 2.120 2.200 2.060 2.060 47,250 -0.04(-1.90%)
Sep 21, 2016 2.290 2.410 2.087 2.100 143,151 -0.10(-4.55%)
Sep 20, 2016 2.250 2.320 2.190 2.200 45,307 +0.01(+0.46%)
Sep 19, 2016 2.100 2.250 2.050 2.190 181,957 +0.11(+5.29%)
Sep 16, 2016 2.160 2.250 2.040 2.080 137,504 -0.11(-5.02%)
Sep 15, 2016 2.350 2.350 2.190 2.190 12,642 -0.11(-4.78%)
Sep 14, 2016 2.270 2.310 2.210 2.300 15,928 +0.09(+4.07%)
Sep 13, 2016 2.350 2.380 2.160 2.210 21,131 -0.16(-6.75%)
Sep 12, 2016 2.260 2.420 2.180 2.370 92,634 -0.03(-1.25%)
Sep 09, 2016 2.420 2.420 2.220 2.400 36,276 +0.02(+0.84%)
Sep 08, 2016 2.260 2.410 2.200 2.380 26,384 +0.07(+3.03%)
Sep 07, 2016 2.320 2.405 2.310 2.310 14,126 -0.05(-2.12%)
Sep 06, 2016 2.390 2.420 2.350 2.360 32,626 -0.03(-1.26%)
Sep 02, 2016 2.300 2.390 2.390 2.390 20,400 +0.11(+4.82%)
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.