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

Universal Technical Institute Inc (NY: UTI )

14.98 -0.28 (-1.83%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 31, 2016 3.280 3.300 3.220 3.290 59,318 +0.03(+0.92%)
May 27, 2016 3.210 3.260 3.260 3.260 36,600 +0.03(+0.93%)
May 26, 2016 3.550 3.557 3.230 3.230 52,481 -0.29(-8.24%)
May 25, 2016 3.420 3.590 3.400 3.520 30,329 +0.11(+3.23%)
May 24, 2016 3.180 3.450 3.180 3.410 55,946 +0.24(+7.57%)
May 23, 2016 3.170 3.310 3.160 3.170 37,982 -0.03(-0.94%)
May 20, 2016 3.070 3.330 3.070 3.200 72,756 +0.16(+5.26%)
May 19, 2016 3.050 3.144 3.010 3.040 133,346 -0.05(-1.62%)
May 18, 2016 3.200 3.200 3.070 3.090 45,721 -0.07(-2.22%)
May 17, 2016 3.200 3.280 3.050 3.160 149,107 -0.04(-1.25%)
May 16, 2016 3.290 3.340 3.180 3.200 89,938 -0.04(-1.23%)
May 13, 2016 3.310 3.490 3.220 3.240 33,382 -0.04(-1.22%)
May 12, 2016 3.250 3.330 3.040 3.280 169,220 +0.06(+1.86%)
May 11, 2016 3.320 3.450 3.180 3.220 59,114 -0.11(-3.30%)
May 10, 2016 3.310 3.340 3.220 3.330 41,683 +0.02(+0.60%)
May 09, 2016 3.450 3.450 3.290 3.310 66,434 -0.14(-4.06%)
May 06, 2016 3.440 3.490 3.180 3.450 138,205 +0.04(+1.17%)
May 05, 2016 3.390 3.470 3.310 3.410 49,212 +0.06(+1.79%)
May 04, 2016 3.410 3.510 3.220 3.350 58,032 -0.09(-2.62%)
May 03, 2016 3.610 3.610 3.320 3.440 48,679 -0.25(-6.78%)
May 02, 2016 3.980 3.980 3.500 3.690 71,008 -0.26(-6.58%)
Apr 29, 2016 4.230 4.370 3.940 3.950 58,842 -0.29(-6.84%)
Apr 28, 2016 4.260 4.300 4.130 4.240 52,360 -0.11(-2.53%)
Apr 27, 2016 4.126 4.380 4.110 4.350 68,278 +0.16(+3.82%)
Apr 26, 2016 3.980 4.220 3.910 4.190 67,542 +0.15(+3.71%)
Apr 25, 2016 4.080 4.080 3.890 4.040 79,108 +0.02(+0.50%)
Apr 22, 2016 4.090 4.160 3.950 4.020 34,395 -0.04(-0.99%)
Apr 21, 2016 4.200 4.200 4.000 4.060 50,707 -0.14(-3.33%)
Apr 20, 2016 4.120 4.290 4.090 4.200 58,607 +0.08(+1.94%)
Apr 19, 2016 4.020 4.240 4.020 4.120 40,417 +0.10(+2.49%)
Apr 18, 2016 4.030 4.105 4.010 4.020 39,793 -0.07(-1.71%)
Apr 15, 2016 4.030 4.150 3.900 4.090 55,356 +0.03(+0.74%)
Apr 14, 2016 4.030 4.130 3.960 4.060 46,079 +0.01(+0.25%)
Apr 13, 2016 3.740 4.070 3.740 4.050 69,095 +0.32(+8.58%)
Apr 12, 2016 3.860 4.020 3.690 3.730 110,166 -0.14(-3.62%)
Apr 11, 2016 4.000 4.060 3.820 3.870 67,936 -0.12(-3.01%)
Apr 08, 2016 3.890 4.000 3.770 3.990 88,874 +0.17(+4.45%)
Apr 07, 2016 3.870 3.970 3.720 3.820 457,878 -0.09(-2.30%)
Apr 06, 2016 4.020 4.020 3.620 3.910 108,343 -0.11(-2.74%)
Apr 05, 2016 3.940 4.060 3.870 4.020 74,963 -0.05(-1.23%)
Apr 04, 2016 4.400 4.530 3.870 4.070 113,632 -0.31(-7.08%)
Apr 01, 2016 4.270 4.460 4.130 4.380 91,180 +0.07(+1.62%)
Mar 31, 2016 4.170 4.440 4.160 4.310 57,715 +0.14(+3.36%)
Mar 30, 2016 4.310 4.362 4.120 4.170 44,263 -0.10(-2.34%)
Mar 29, 2016 3.950 4.290 3.900 4.270 105,509 +0.22(+5.43%)
Mar 28, 2016 4.300 4.370 3.960 4.050 87,791 -0.19(-4.48%)
Mar 24, 2016 4.350 4.240 4.240 4.240 91,000 -0.16(-3.64%)
Mar 23, 2016 4.880 4.910 4.370 4.400 36,314 -0.47(-9.65%)
Mar 22, 2016 4.990 5.000 4.870 4.870 32,984 -0.13(-2.60%)
Mar 21, 2016 4.860 5.120 4.820 5.000 91,168 +0.21(+4.38%)
Mar 18, 2016 4.810 4.910 4.630 4.790 145,530 +0.03(+0.63%)
Mar 17, 2016 4.610 4.810 4.590 4.760 68,698 +0.17(+3.70%)
Mar 16, 2016 4.451 4.610 4.441 4.590 23,871 +0.14(+3.13%)
Mar 15, 2016 4.560 4.610 4.351 4.451 30,734 -0.15(-3.25%)
Mar 14, 2016 4.471 4.670 4.471 4.600 59,361 -0.04(-0.86%)
Mar 11, 2016 4.222 4.640 4.202 4.640 41,468 +0.49(+11.75%)
Mar 10, 2016 4.291 4.331 4.092 4.152 38,081 -0.14(-3.25%)
Mar 09, 2016 4.331 4.361 4.192 4.291 60,441 -0.04(-0.92%)
Mar 08, 2016 4.520 4.520 4.321 4.331 42,884 -0.24(-5.23%)
Mar 07, 2016 4.540 4.779 4.301 4.570 89,538 -0.01(-0.22%)
Mar 04, 2016 4.381 4.789 4.361 4.580 82,282 +0.23(+5.26%)
Mar 03, 2016 4.281 4.411 4.192 4.351 68,347 +0.08(+1.86%)
Mar 02, 2016 3.883 4.311 3.883 4.271 72,665 +0.37(+9.44%)
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.