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

Universal Technical Institute Inc (NY: UTI )

14.49 +0.14 (+1.01%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 11, 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 (%)
Sep 30, 2015 3.602 3.671 3.473 3.483 76,442 -0.10(-2.77%)
Sep 29, 2015 3.522 3.632 3.483 3.582 41,597 +0.04(+1.12%)
Sep 28, 2015 3.572 3.671 3.513 3.542 116,740 -0.06(-1.65%)
Sep 25, 2015 3.671 3.751 3.552 3.602 199,210 -0.05(-1.36%)
Sep 24, 2015 3.622 3.691 3.513 3.651 92,210 +0.02(+0.55%)
Sep 23, 2015 3.829 3.829 3.612 3.632 114,086 -0.20(-5.15%)
Sep 22, 2015 3.819 3.859 3.780 3.829 43,537 -0.04(-1.02%)
Sep 21, 2015 3.957 3.997 3.868 3.868 51,953 -0.08(-2.00%)
Sep 18, 2015 4.135 4.165 3.908 3.947 132,137 -0.26(-6.10%)
Sep 17, 2015 4.421 4.470 4.155 4.204 102,795 -0.35(-7.59%)
Sep 16, 2015 4.549 4.658 4.500 4.549 62,827 -0.02(-0.43%)
Sep 15, 2015 4.441 4.786 4.431 4.569 47,921 +0.12(+2.66%)
Sep 14, 2015 4.194 4.510 4.174 4.451 36,598 +0.28(+6.62%)
Sep 11, 2015 4.066 4.441 4.066 4.174 190,413 +0.04(+0.95%)
Sep 10, 2015 4.165 4.283 4.115 4.135 48,871 -0.05(-1.18%)
Sep 09, 2015 4.352 4.461 4.165 4.184 45,692 -0.09(-2.08%)
Sep 08, 2015 4.016 4.480 3.947 4.273 104,229 +0.26(+6.39%)
Sep 04, 2015 3.938 4.016 4.016 4.016 50,159 +0.02(+0.49%)
Sep 03, 2015 4.155 4.155 3.987 3.997 84,342 -0.10(-2.41%)
Sep 02, 2015 4.342 4.370 4.076 4.095 106,506 -0.19(-4.38%)
Sep 01, 2015 4.303 4.628 4.243 4.283 76,460 -0.12(-2.69%)
Aug 31, 2015 4.382 4.421 4.026 4.401 239,712 -0.03(-0.67%)
Aug 28, 2015 4.352 4.431 4.298 4.431 74,649 +0.04(+0.90%)
Aug 27, 2015 4.273 4.421 4.165 4.391 81,780 +0.13(+3.01%)
Aug 26, 2015 4.184 4.293 4.115 4.263 45,004 +0.11(+2.61%)
Aug 25, 2015 4.609 4.609 4.115 4.155 78,660 -0.29(-6.44%)
Aug 24, 2015 4.441 4.658 4.441 4.441 59,623 -0.14(-3.02%)
Aug 21, 2015 4.599 4.658 4.441 4.579 105,522 -0.13(-2.73%)
Aug 20, 2015 4.628 4.786 4.628 4.707 43,790 +0.01(+0.21%)
Aug 19, 2015 4.737 4.796 4.668 4.697 74,190 -0.10(-2.06%)
Aug 18, 2015 4.727 4.826 4.727 4.796 37,228 -0.01(-0.21%)
Aug 17, 2015 4.786 4.845 4.737 4.806 141,011 -0.01(-0.20%)
Aug 14, 2015 4.885 4.974 4.786 4.816 81,941 -0.12(-2.40%)
Aug 13, 2015 4.944 4.974 4.816 4.934 88,597 +0.01(+0.20%)
Aug 12, 2015 4.974 5.043 4.855 4.924 155,421 -0.04(-0.80%)
Aug 11, 2015 4.836 5.063 4.757 4.964 187,923 +0.10(+2.03%)
Aug 10, 2015 5.516 5.674 4.599 4.865 231,465 -0.61(-11.17%)
Aug 07, 2015 5.280 6.641 4.850 5.477 185,344 -0.37(-6.25%)
Aug 06, 2015 5.911 5.921 5.605 5.842 95,665 -0.01(-0.17%)
Aug 05, 2015 5.921 6.059 5.793 5.852 37,127 -0.07(-1.17%)
Aug 04, 2015 6.059 6.059 5.862 5.921 64,813 -0.07(-1.15%)
Aug 03, 2015 6.266 6.286 5.941 5.990 61,794 -0.30(-4.71%)
Jul 31, 2015 6.109 6.415 6.000 6.286 96,369 +0.18(+2.91%)
Jul 30, 2015 6.099 6.207 6.020 6.109 58,180 -0.05(-0.80%)
Jul 29, 2015 6.059 6.207 5.941 6.158 49,869 +0.27(+4.52%)
Jul 28, 2015 5.980 5.980 5.734 5.891 31,637 -0.06(-1.00%)
Jul 27, 2015 5.882 6.049 5.743 5.951 43,043 +0.07(+1.17%)
Jul 24, 2015 7.421 7.421 5.607 5.882 248,437 -1.67(-22.09%)
Jul 23, 2015 7.865 7.895 7.500 7.549 39,849 -0.34(-4.26%)
Jul 22, 2015 8.003 8.023 7.777 7.885 52,484 -0.12(-1.48%)
Jul 21, 2015 8.082 8.191 8.003 8.003 33,577 -0.09(-1.10%)
Jul 20, 2015 8.250 8.270 8.043 8.092 33,562 -0.19(-2.26%)
Jul 17, 2015 8.428 8.566 8.280 8.280 53,383 -0.14(-1.64%)
Jul 16, 2015 8.388 8.635 8.314 8.418 43,668 +0.07(+0.83%)
Jul 15, 2015 8.354 8.388 8.270 8.349 33,207 +0.00(+0.00%)
Jul 14, 2015 8.378 8.398 8.290 8.349 51,229 -0.01(-0.12%)
Jul 13, 2015 8.260 8.388 8.240 8.359 61,208 +0.14(+1.68%)
Jul 10, 2015 8.329 8.388 8.161 8.220 45,103 -0.04(-0.48%)
Jul 09, 2015 8.220 8.329 8.151 8.260 70,730 +0.16(+1.95%)
Jul 08, 2015 8.072 8.166 7.915 8.102 241,908 -0.02(-0.24%)
Jul 07, 2015 8.151 8.151 7.915 8.122 67,176 -0.03(-0.36%)
Jul 06, 2015 8.072 8.319 8.013 8.151 63,212 +0.11(+1.35%)
Jul 02, 2015 8.102 8.043 8.043 8.043 69,108 +0.00(+0.00%)
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.