Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Technical Institute Inc (NY: UTI )

15.74 -0.31 (-1.90%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 31, 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 (%)
Dec 31, 2018 3.760 3.840 3.590 3.650 47,100 -0.04(-1.08%)
Dec 28, 2018 3.520 3.760 3.450 3.690 43,000 +0.12(+3.36%)
Dec 27, 2018 3.380 3.729 3.380 3.570 57,489 +0.11(+3.18%)
Dec 26, 2018 3.450 3.500 3.341 3.460 68,516 +0.01(+0.29%)
Dec 24, 2018 3.390 3.485 3.323 3.450 30,200 +0.07(+2.07%)
Dec 21, 2018 3.490 3.490 3.250 3.380 104,300 +0.02(+0.60%)
Dec 20, 2018 3.170 3.440 3.170 3.360 203,079 +0.18(+5.66%)
Dec 19, 2018 3.160 3.280 3.070 3.180 14,189 +0.06(+1.92%)
Dec 18, 2018 3.140 3.280 3.120 3.120 13,021 -0.02(-0.64%)
Dec 17, 2018 3.180 3.210 3.066 3.140 26,542 +0.00(+0.00%)
Dec 14, 2018 3.200 3.230 3.130 3.140 7,000 -0.04(-1.26%)
Dec 13, 2018 3.190 3.210 3.130 3.180 13,932 +0.03(+0.79%)
Dec 12, 2018 3.200 3.250 3.130 3.155 16,019 -0.05(-1.41%)
Dec 11, 2018 3.160 3.300 3.150 3.200 31,628 +0.06(+1.91%)
Dec 10, 2018 3.040 3.190 3.040 3.140 23,235 +0.09(+2.95%)
Dec 07, 2018 3.050 3.210 3.020 3.050 22,100 +0.02(+0.66%)
Dec 06, 2018 3.150 3.270 2.940 3.030 44,799 -0.11(-3.50%)
Dec 04, 2018 3.290 3.400 3.030 3.140 16,600 -0.19(-5.71%)
Dec 03, 2018 3.200 3.380 3.200 3.330 28,234 +0.11(+3.42%)
Nov 30, 2018 3.100 3.890 2.980 3.220 71,000 +0.42(+15.00%)
Nov 29, 2018 2.860 3.080 2.800 2.800 10,371 +0.03(+1.08%)
Nov 28, 2018 2.709 2.900 2.709 2.770 9,974 +0.02(+0.73%)
Nov 27, 2018 2.760 2.806 2.740 2.750 5,617 -0.01(-0.36%)
Nov 26, 2018 2.780 2.830 2.760 2.760 13,119 +0.00(+0.00%)
Nov 23, 2018 2.760 2.860 2.750 2.760 3,400 -0.03(-1.08%)
Nov 21, 2018 2.790 2.790 2.790 0 +0.04(+1.45%)
Nov 20, 2018 2.630 2.820 2.620 2.750 10,770 +0.07(+2.61%)
Nov 19, 2018 2.640 2.730 2.614 2.680 2,589 +0.07(+2.68%)
Nov 16, 2018 2.620 2.700 2.610 2.610 8,800 -0.04(-1.51%)
Nov 15, 2018 2.680 2.730 2.629 2.650 4,178 +0.02(+0.76%)
Nov 14, 2018 2.750 2.750 2.630 2.630 10,631 -0.11(-4.01%)
Nov 13, 2018 2.780 2.850 2.740 2.740 29,015 -0.04(-1.44%)
Nov 12, 2018 2.770 2.830 2.736 2.780 21,980 +0.03(+1.09%)
Nov 09, 2018 2.760 2.790 2.690 2.750 13,000 +0.00(+0.00%)
Nov 08, 2018 2.690 2.780 2.660 2.750 14,129 +0.07(+2.61%)
Nov 07, 2018 2.660 2.715 2.660 2.680 44,009 +0.03(+1.13%)
Nov 06, 2018 2.640 2.650 2.620 2.650 3,929 +0.01(+0.38%)
Nov 05, 2018 2.600 2.650 2.600 2.640 9,672 +0.03(+1.15%)
Nov 02, 2018 2.670 2.680 2.600 2.610 7,200 -0.02(-0.76%)
Nov 01, 2018 2.650 2.697 2.610 2.630 1,609 +0.00(+0.00%)
Oct 31, 2018 2.640 2.650 2.610 2.630 2,616 +0.01(+0.38%)
Oct 30, 2018 2.650 2.650 2.610 2.620 4,612 +0.01(+0.38%)
Oct 29, 2018 2.700 2.700 2.610 2.610 11,185 +0.00(+0.00%)
Oct 26, 2018 2.670 2.680 2.610 2.610 1,800 -0.08(-2.97%)
Oct 25, 2018 2.480 2.795 2.340 2.690 45,203 +0.18(+7.17%)
Oct 24, 2018 2.450 2.669 2.450 2.510 1,109,527 +0.11(+4.58%)
Oct 23, 2018 2.420 2.470 2.400 2.400 5,566 +0.00(+0.00%)
Oct 22, 2018 2.490 2.490 2.400 2.400 714 -0.03(-1.23%)
Oct 19, 2018 2.400 2.450 2.400 2.430 10,100 -0.03(-1.22%)
Oct 18, 2018 2.515 2.515 2.380 2.460 6,329 -0.04(-1.60%)
Oct 17, 2018 2.522 2.644 2.390 2.500 8,315 -0.15(-5.66%)
Oct 16, 2018 1.860 2.660 1.860 2.650 26,509 +0.08(+3.11%)
Oct 15, 2018 2.510 2.650 2.510 2.570 13,846 +0.09(+3.63%)
Oct 12, 2018 2.490 2.580 2.460 2.480 2,200 +0.00(+0.00%)
Oct 11, 2018 2.530 2.600 2.460 2.480 13,793 -0.07(-2.75%)
Oct 10, 2018 2.530 2.700 2.490 2.550 45,724 -0.06(-2.30%)
Oct 09, 2018 2.590 2.670 2.540 2.610 6,496 +0.02(+0.77%)
Oct 08, 2018 2.530 2.650 2.530 2.590 1,876 -0.05(-1.89%)
Oct 05, 2018 2.590 2.665 2.510 2.640 35,000 +0.04(+1.54%)
Oct 04, 2018 2.680 2.690 2.560 2.600 10,780 -0.08(-2.99%)
Oct 03, 2018 2.779 2.779 2.655 2.680 19,909 -0.14(-4.96%)
Oct 02, 2018 2.630 2.860 2.615 2.820 18,586 +0.17(+6.42%)
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.