Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	31.73	31.73	31.12	31.13	36,979	-0.68(-2.13%)
Dec 30, 2004	31.40	32.50	31.36	31.81	56,081	+0.49(+1.56%)
Dec 29, 2004	31.78	31.83	31.12	31.32	31,958	-0.42(-1.31%)
Dec 28, 2004	31.44	31.74	31.25	31.74	37,591	+0.32(+1.01%)
Dec 27, 2004	31.98	32.08	31.11	31.42	30,489	-0.56(-1.74%)
Dec 23, 2004	31.42	32.09	31.42	31.97	39,918	+0.60(+1.93%)
Dec 22, 2004	31.24	31.76	31.20	31.37	34,163	+0.09(+0.29%)
Dec 21, 2004	30.63	31.43	30.63	31.28	120,611	+0.55(+1.78%)
Dec 20, 2004	30.71	31.08	30.63	30.73	115,713	+0.02(+0.08%)
Dec 17, 2004	30.46	30.94	30.42	30.71	129,672	+0.22(+0.72%)
Dec 16, 2004	31.07	31.07	30.40	30.49	117,795	-0.59(-1.89%)
Dec 15, 2004	30.38	31.56	30.22	31.07	300,487	+0.74(+2.45%)
Dec 14, 2004	30.38	30.57	30.14	30.33	181,835	+0.12(+0.41%)
Dec 13, 2004	30.46	30.46	30.05	30.21	177,427	-0.17(-0.56%)
Dec 10, 2004	30.95	30.95	30.32	30.38	221,631	-0.61(-1.98%)
Dec 09, 2004	31.03	31.34	30.77	30.99	119,142	-0.01(-0.03%)
Dec 08, 2004	29.96	31.03	29.96	31.00	169,835	+1.05(+3.49%)
Dec 07, 2004	29.81	30.71	29.52	29.96	407,507	-1.07(-3.45%)
Dec 06, 2004	30.42	31.81	30.42	31.03	126,488	+0.52(+1.71%)
Dec 03, 2004	28.91	30.58	28.85	30.50	273,671	+1.63(+5.66%)
Dec 02, 2004	28.18	29.38	27.86	28.87	367,589	+1.43(+5.21%)

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.

Universal Technical Institute Inc (NY: UTI )

Historical Prices

Free News Feed