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 30, 2008 11.52 11.54 10.45 10.55 387,596 -0.91(-7.98%)
May 29, 2008 10.67 11.82 10.67 11.47 377,024 +0.73(+6.77%)
May 28, 2008 10.82 10.84 10.55 10.74 314,438 -0.02(-0.15%)
May 27, 2008 10.38 10.80 10.33 10.76 220,996 +0.36(+3.46%)
May 26, 2008 10.54 10.61 10.26 10.40 0 +0.00(+0.00%)
May 23, 2008 10.54 10.61 10.26 10.40 459,423 -0.15(-1.39%)
May 22, 2008 9.914 10.62 9.856 10.54 303,727 +0.65(+6.52%)
May 21, 2008 9.751 10.20 9.751 9.898 762,903 +0.07(+0.75%)
May 20, 2008 9.963 10.04 9.473 9.825 871,500 -0.73(-6.89%)
May 19, 2008 10.38 10.62 10.31 10.55 428,060 +0.11(+1.10%)
May 16, 2008 10.09 10.45 10.01 10.44 450,342 +0.35(+3.48%)
May 15, 2008 9.661 10.12 9.571 10.09 320,579 +0.38(+3.87%)
May 14, 2008 9.457 10.01 9.416 9.710 261,371 +0.24(+2.59%)
May 13, 2008 9.245 9.580 9.245 9.465 308,405 +0.20(+2.20%)
May 12, 2008 9.155 9.433 9.122 9.261 272,417 +0.05(+0.53%)
May 09, 2008 9.041 9.482 8.747 9.212 243,709 -0.02(-0.27%)
May 08, 2008 9.163 9.269 8.885 9.237 723,134 +0.05(+0.53%)
May 07, 2008 8.983 9.294 8.330 9.188 1,214,994 -0.34(-3.60%)
May 06, 2008 9.906 9.906 9.473 9.531 532,118 -0.33(-3.39%)
May 05, 2008 9.874 10.31 9.808 9.865 310,993 +0.02(+0.25%)
May 02, 2008 9.825 10.31 9.800 9.841 266,627 +0.11(+1.09%)
May 01, 2008 9.277 9.776 9.277 9.735 478,709 +0.47(+5.11%)
Apr 30, 2008 9.139 9.441 9.073 9.261 825,783 +0.18(+1.98%)
Apr 29, 2008 9.139 9.355 9.081 9.081 330,777 -0.16(-1.68%)
Apr 28, 2008 9.196 9.375 9.179 9.237 376,364 +0.07(+0.71%)
Apr 25, 2008 9.784 9.784 9.139 9.171 784,623 -0.61(-6.26%)
Apr 24, 2008 9.392 10.04 9.367 9.784 241,367 +0.30(+3.19%)
Apr 23, 2008 9.220 9.555 9.163 9.482 537,016 +0.26(+2.83%)
Apr 22, 2008 9.310 9.751 9.220 9.220 875,399 -0.17(-1.83%)
Apr 21, 2008 9.702 9.800 9.392 9.392 557,551 -0.41(-4.17%)
Apr 18, 2008 10.41 10.41 9.759 9.800 428,822 -0.39(-3.85%)
Apr 17, 2008 10.16 10.29 10.13 10.19 80,919 +0.03(+0.32%)
Apr 16, 2008 10.16 10.21 9.849 10.16 473,161 +0.08(+0.81%)
Apr 15, 2008 10.15 10.16 9.841 10.08 254,475 -0.02(-0.24%)
Apr 14, 2008 10.09 10.20 9.882 10.10 231,010 -0.01(-0.08%)
Apr 11, 2008 10.32 10.40 10.03 10.11 237,734 -0.29(-2.83%)
Apr 10, 2008 10.12 10.44 10.07 10.40 347,630 +0.22(+2.17%)
Apr 09, 2008 10.51 10.60 10.13 10.18 1,287,542 -0.33(-3.18%)
Apr 08, 2008 10.38 10.65 10.31 10.52 472,098 +0.04(+0.39%)
Apr 07, 2008 10.57 10.81 10.41 10.48 313,100 -0.04(-0.39%)
Apr 04, 2008 10.18 10.67 10.18 10.52 661,550 +0.37(+3.62%)
Apr 03, 2008 10.24 10.30 10.00 10.15 325,957 -0.21(-2.05%)
Apr 02, 2008 10.24 10.40 10.09 10.36 124,216 +0.13(+1.28%)
Apr 01, 2008 9.784 10.39 9.784 10.23 1,130,277 +0.65(+6.82%)
Mar 31, 2008 9.661 10.09 9.580 9.580 1,282,082 -0.18(-1.84%)
Mar 28, 2008 10.11 10.20 9.490 9.759 971,563 -0.61(-5.91%)
Mar 27, 2008 10.80 10.85 10.35 10.37 270,120 -0.39(-3.64%)
Mar 26, 2008 10.99 11.02 10.63 10.76 360,609 -0.30(-2.73%)
Mar 25, 2008 11.08 11.29 10.94 11.07 172,162 +0.04(+0.37%)
Mar 24, 2008 11.08 11.43 10.89 11.03 256,773 +0.08(+0.75%)
Mar 21, 2008 10.33 11.13 10.21 10.94 548,200 +0.00(+0.00%)
Mar 20, 2008 10.33 11.13 10.21 10.94 548,200 +0.78(+7.63%)
Mar 19, 2008 10.55 10.78 10.17 10.17 183,794 -0.22(-2.12%)
Mar 18, 2008 10.26 10.60 10.06 10.39 296,447 +0.34(+3.41%)
Mar 17, 2008 10.08 10.24 9.874 10.05 405,303 -0.30(-2.92%)
Mar 14, 2008 10.80 10.86 10.26 10.35 254,777 -0.38(-3.58%)
Mar 13, 2008 10.62 10.81 10.46 10.73 538,404 -0.05(-0.45%)
Mar 12, 2008 10.78 11.24 10.58 10.78 289,712 +0.04(+0.38%)
Mar 11, 2008 10.55 10.90 10.51 10.74 306,120 +0.49(+4.78%)
Mar 10, 2008 10.29 10.62 10.25 10.25 247,957 +0.03(+0.32%)
Mar 07, 2008 10.18 10.39 10.14 10.22 190,406 -0.05(-0.48%)
Mar 06, 2008 10.54 10.58 10.22 10.27 239,263 -0.19(-1.80%)
Mar 05, 2008 10.46 10.54 10.23 10.45 215,508 +0.10(+0.95%)
Mar 04, 2008 10.19 10.45 10.12 10.36 300,005 +0.04(+0.40%)
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.