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 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 (%)
Feb 28, 2013 10.76 10.76 10.38 10.52 243,282 -0.26(-2.43%)
Feb 27, 2013 10.79 10.79 10.61 10.78 114,569 +0.01(+0.08%)
Feb 26, 2013 10.70 10.79 10.52 10.77 158,975 +0.07(+0.68%)
Feb 25, 2013 10.89 10.94 10.64 10.70 106,299 -0.17(-1.58%)
Feb 22, 2013 10.76 11.01 10.74 10.87 67,648 +0.17(+1.60%)
Feb 21, 2013 10.78 10.86 10.61 10.70 73,826 -0.09(-0.84%)
Feb 20, 2013 10.85 10.89 10.69 10.79 156,450 -0.01(-0.08%)
Feb 19, 2013 10.61 10.91 10.61 10.79 192,093 +0.18(+1.70%)
Feb 15, 2013 10.63 10.66 10.55 10.61 79,199 +0.04(+0.34%)
Feb 14, 2013 10.48 10.63 10.48 10.58 54,887 +0.02(+0.17%)
Feb 13, 2013 10.60 10.60 10.45 10.56 90,390 -0.02(-0.17%)
Feb 12, 2013 10.61 10.62 10.54 10.58 76,301 +0.02(+0.17%)
Feb 11, 2013 10.37 10.62 10.29 10.56 158,167 +0.15(+1.47%)
Feb 08, 2013 10.29 10.43 10.19 10.41 73,352 +0.10(+0.96%)
Feb 07, 2013 10.01 10.34 9.974 10.31 107,235 +0.39(+3.91%)
Feb 06, 2013 9.920 9.974 9.839 9.920 166,613 -0.05(-0.54%)
Feb 04, 2013 10.43 10.59 9.974 9.974 242,735 -0.68(-6.35%)
Feb 01, 2013 10.73 11.44 10.61 10.65 408,475 +0.46(+4.51%)
Jan 31, 2013 10.15 10.34 10.15 10.19 260,010 -0.02(-0.18%)
Jan 30, 2013 10.37 10.37 10.14 10.21 172,623 -0.16(-1.57%)
Jan 29, 2013 9.965 10.40 9.965 10.37 274,878 +0.31(+3.05%)
Jan 28, 2013 10.06 10.19 9.938 10.06 266,811 +0.05(+0.45%)
Jan 25, 2013 9.992 10.15 9.947 10.02 181,259 +0.06(+0.63%)
Jan 24, 2013 9.830 10.00 9.830 9.956 276,243 +0.05(+0.45%)
Jan 23, 2013 9.893 9.947 9.830 9.911 187,140 -0.02(-0.18%)
Jan 22, 2013 9.776 9.947 9.722 9.929 178,835 +0.18(+1.85%)
Jan 18, 2013 9.749 9.816 9.695 9.749 107,186 -0.04(-0.37%)
Jan 17, 2013 9.749 9.821 9.722 9.785 147,684 +0.04(+0.37%)
Jan 16, 2013 9.677 9.767 9.677 9.749 212,098 +0.04(+0.37%)
Jan 15, 2013 9.740 9.776 9.641 9.713 342,153 -0.06(-0.65%)
Jan 14, 2013 9.514 9.785 9.469 9.776 145,300 +0.26(+2.75%)
Jan 11, 2013 9.451 9.596 9.424 9.514 103,229 +0.09(+0.96%)
Jan 10, 2013 9.451 9.505 9.307 9.424 109,896 +0.02(+0.19%)
Jan 09, 2013 9.478 9.505 9.163 9.406 180,426 -0.16(-1.70%)
Jan 08, 2013 9.830 9.983 9.442 9.569 157,035 -0.29(-2.93%)
Jan 07, 2013 9.758 9.965 9.609 9.857 144,896 -0.04(-0.36%)
Jan 04, 2013 9.118 9.920 9.027 9.893 169,663 +0.81(+8.94%)
Jan 03, 2013 8.937 9.172 8.874 9.082 82,466 +0.15(+1.72%)
Jan 02, 2013 9.217 9.235 8.856 8.928 150,497 -0.13(-1.39%)
Dec 31, 2012 8.829 9.136 8.640 9.054 110,432 +0.25(+2.87%)
Dec 28, 2012 8.865 8.928 8.721 8.802 54,133 -0.05(-0.51%)
Dec 27, 2012 8.874 8.955 8.595 8.847 57,457 -0.03(-0.30%)
Dec 26, 2012 8.847 9.154 8.829 8.874 74,378 +0.02(+0.20%)
Dec 24, 2012 9.036 9.091 8.775 8.856 35,019 -0.23(-2.48%)
Dec 21, 2012 8.946 9.082 8.739 9.082 446,041 +0.08(+0.90%)
Dec 20, 2012 9.036 9.154 8.928 9.000 376,314 -0.06(-0.70%)
Dec 19, 2012 9.000 9.199 8.937 9.064 85,167 +0.08(+0.90%)
Dec 18, 2012 8.874 9.018 8.811 8.982 367,010 +0.10(+1.12%)
Dec 17, 2012 8.775 8.928 8.775 8.883 85,649 +0.11(+1.23%)
Dec 14, 2012 8.721 8.819 8.685 8.775 61,939 +0.03(+0.31%)
Dec 13, 2012 8.703 8.847 8.685 8.748 62,210 -0.06(-0.72%)
Dec 12, 2012 8.739 8.874 8.680 8.811 177,470 +0.05(+0.51%)
Dec 11, 2012 8.748 8.856 8.712 8.766 207,671 +0.05(+0.52%)
Dec 10, 2012 8.757 8.811 8.558 8.721 250,679 +0.00(+0.00%)
Dec 07, 2012 8.703 8.748 8.586 8.721 208,746 +0.04(+0.42%)
Dec 06, 2012 8.802 8.991 8.595 8.685 87,051 -0.23(-2.53%)
Dec 05, 2012 8.856 9.009 8.640 8.910 535,853 +0.05(+0.61%)
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.