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

Universal Technical Institute Inc (NY: UTI )

14.90 -0.29 (-1.94%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 10, 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, 2009 11.65 11.92 11.61 11.63 338,799 +0.04(+0.35%)
Apr 29, 2009 11.25 11.76 11.24 11.59 253,186 +0.38(+3.43%)
Apr 28, 2009 10.77 11.39 10.72 11.20 390,238 +0.38(+3.55%)
Apr 27, 2009 11.25 11.25 10.65 10.82 429,773 -0.42(-3.78%)
Apr 24, 2009 10.94 11.49 10.80 11.25 292,728 +0.38(+3.46%)
Apr 23, 2009 11.11 11.11 10.65 10.87 374,267 -0.26(-2.35%)
Apr 22, 2009 10.78 11.38 10.78 11.13 339,299 +0.24(+2.17%)
Apr 21, 2009 10.96 11.24 10.68 10.89 530,505 -0.28(-2.49%)
Apr 20, 2009 11.07 11.36 10.96 11.17 206,030 -0.13(-1.16%)
Apr 17, 2009 11.16 11.43 11.03 11.30 204,301 +0.16(+1.47%)
Apr 16, 2009 10.78 11.19 10.62 11.14 290,209 +0.43(+4.04%)
Apr 15, 2009 10.61 10.72 10.38 10.71 179,839 +0.30(+2.90%)
Apr 14, 2009 10.33 10.62 10.12 10.40 271,062 -0.08(-0.78%)
Apr 13, 2009 10.37 10.59 10.35 10.49 235,417 -0.02(-0.16%)
Apr 09, 2009 10.45 10.59 10.29 10.50 275,035 +0.27(+2.63%)
Apr 08, 2009 10.09 10.24 10.00 10.23 303,759 +0.18(+1.79%)
Apr 07, 2009 10.20 10.40 9.988 10.05 310,844 -0.24(-2.30%)
Apr 06, 2009 10.02 10.36 9.996 10.29 307,820 +0.13(+1.29%)
Apr 03, 2009 10.23 10.48 9.890 10.16 240,848 -0.12(-1.19%)
Apr 02, 2009 10.02 10.88 9.825 10.28 462,866 +0.47(+4.83%)
Apr 01, 2009 9.596 9.816 9.204 9.808 352,868 +0.01(+0.08%)
Mar 31, 2009 9.596 9.833 9.433 9.800 267,873 +0.33(+3.45%)
Mar 30, 2009 9.661 9.661 9.204 9.473 261,933 -0.60(-5.92%)
Mar 26, 2009 9.833 10.07 9.661 10.07 198,066 +0.32(+3.27%)
Mar 25, 2009 9.351 9.931 9.188 9.751 262,483 +0.43(+4.64%)
Mar 24, 2009 9.269 9.522 9.179 9.318 257,104 -0.08(-0.87%)
Mar 23, 2009 9.041 9.408 9.032 9.400 395,696 +0.95(+11.21%)
Mar 20, 2009 8.616 8.820 8.428 8.453 242,094 -0.09(-1.05%)
Mar 19, 2009 8.534 8.640 8.387 8.542 173,778 -0.01(-0.10%)
Mar 18, 2009 8.436 8.616 8.248 8.551 336,458 +0.11(+1.26%)
Mar 17, 2009 7.971 8.461 7.791 8.444 231,198 +0.46(+5.73%)
Mar 16, 2009 8.404 8.485 7.938 7.987 392,320 -0.38(-4.49%)
Mar 13, 2009 8.461 8.591 8.232 8.363 0 -0.04(-0.49%)
Mar 12, 2009 8.118 8.567 7.824 8.404 233,040 +0.23(+2.80%)
Mar 11, 2009 8.020 8.404 7.971 8.175 280,135 +0.24(+2.98%)
Mar 10, 2009 7.652 8.134 7.652 7.938 420,351 +0.39(+5.19%)
Mar 09, 2009 7.473 7.832 7.440 7.546 364,353 +0.07(+0.87%)
Mar 06, 2009 7.464 7.636 7.187 7.481 0 +0.15(+2.00%)
Mar 05, 2009 8.069 8.175 7.252 7.334 737,750 -0.84(-10.29%)
Mar 04, 2009 8.608 8.608 8.142 8.175 804,968 -0.58(-6.62%)
Mar 02, 2009 8.779 8.959 8.738 8.755 483,536 -0.25(-2.81%)
Feb 27, 2009 8.714 9.367 8.714 9.008 0 +0.04(+0.46%)
Feb 26, 2009 9.392 9.522 8.828 8.967 465,992 -0.35(-3.77%)
Feb 25, 2009 9.326 9.563 9.139 9.318 513,259 -0.10(-1.04%)
Feb 24, 2009 9.473 9.645 9.188 9.416 468,612 +0.00(+0.00%)
Feb 23, 2009 9.580 9.718 9.179 9.416 594,385 -0.11(-1.20%)
Feb 20, 2009 9.318 9.661 9.204 9.531 671,404 +0.06(+0.60%)
Feb 19, 2009 9.751 9.955 9.359 9.473 561,211 -0.30(-3.09%)
Feb 18, 2009 9.825 9.996 9.678 9.776 420,368 -0.02(-0.17%)
Feb 17, 2009 9.457 10.01 9.073 9.792 493,823 +0.02(+0.17%)
Feb 13, 2009 9.898 10.11 9.637 9.776 333,285 -0.07(-0.66%)
Feb 12, 2009 9.604 9.890 9.204 9.841 521,410 +0.16(+1.69%)
Feb 11, 2009 9.147 9.686 9.147 9.678 853,264 +0.56(+6.09%)
Feb 10, 2009 9.678 9.759 8.730 9.122 977,459 -0.64(-6.53%)
Feb 09, 2009 9.890 10.05 9.294 9.759 358,481 -0.19(-1.89%)
Feb 06, 2009 9.784 9.980 9.596 9.947 461,226 +0.16(+1.67%)
Feb 05, 2009 9.669 10.00 9.571 9.784 683,571 -0.09(-0.91%)
Feb 04, 2009 11.85 11.97 9.424 9.874 2,810,180 -4.76(-32.53%)
Feb 03, 2009 14.46 14.68 14.05 14.63 345,671 +0.38(+2.69%)
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.