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

Universal Technical Institute Inc (NY: UTI )

15.12 -1.57 (-9.41%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 9, 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 (%)
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%)
Oct 01, 2018 2.650 2.850 2.580 2.650 13,194 -0.01(-0.38%)
Sep 28, 2018 2.590 2.680 2.490 2.660 106,200 -0.07(-2.56%)
Sep 27, 2018 2.720 2.750 2.612 2.730 4,856 -0.01(-0.36%)
Sep 26, 2018 2.810 2.810 2.670 2.740 2,684 -0.04(-1.44%)
Sep 25, 2018 2.760 2.780 2.760 2.780 472 -0.01(-0.36%)
Sep 24, 2018 2.690 2.850 2.630 2.790 19,676 +0.14(+5.28%)
Sep 21, 2018 2.640 2.710 2.620 2.650 49,400 +0.00(+0.00%)
Sep 20, 2018 2.800 2.800 2.570 2.650 48,817 -0.05(-1.85%)
Sep 19, 2018 2.798 2.798 2.620 2.700 39,591 +0.00(+0.00%)
Sep 18, 2018 2.600 2.840 2.600 2.700 6,439 -0.03(-1.10%)
Sep 17, 2018 2.720 2.780 2.600 2.730 5,952 +0.04(+1.49%)
Sep 14, 2018 2.760 2.870 2.690 2.690 13,300 -0.05(-1.82%)
Sep 13, 2018 2.720 2.820 2.650 2.740 11,218 +0.05(+1.67%)
Sep 12, 2018 2.670 2.770 2.660 2.695 1,575 +0.00(+0.19%)
Sep 11, 2018 2.750 2.780 2.650 2.690 15,545 +0.01(+0.37%)
Sep 10, 2018 2.680 2.773 2.650 2.680 13,014 -0.02(-0.74%)
Sep 07, 2018 2.650 2.740 2.650 2.700 3,800 -0.01(-0.37%)
Sep 06, 2018 2.820 2.820 2.655 2.710 8,326 -0.02(-0.73%)
Sep 05, 2018 2.650 2.760 2.650 2.730 22,781 +0.02(+0.74%)
Sep 04, 2018 2.650 2.720 2.650 2.710 11,427 -0.01(-0.37%)
Aug 31, 2018 2.720 2.720 2.720 0 -0.03(-1.09%)
Aug 30, 2018 2.840 2.840 2.675 2.750 12,385 -0.09(-3.17%)
Aug 29, 2018 2.740 2.890 2.740 2.840 43,772 +0.12(+4.41%)
Aug 28, 2018 2.730 2.885 2.700 2.720 4,301 +0.02(+0.74%)
Aug 27, 2018 2.880 2.880 2.690 2.700 18,734 -0.10(-3.57%)
Aug 24, 2018 2.700 2.830 2.700 2.800 15,600 +0.08(+2.94%)
Aug 23, 2018 2.700 2.750 2.690 2.720 17,210 +0.03(+1.12%)
Aug 22, 2018 2.750 2.820 2.660 2.690 28,312 +0.04(+1.51%)
Aug 21, 2018 2.600 2.720 2.560 2.650 21,850 +0.02(+0.76%)
Aug 20, 2018 2.530 2.700 2.530 2.630 43,393 +0.09(+3.54%)
Aug 17, 2018 2.600 2.680 2.440 2.540 41,900 -0.11(-4.15%)
Aug 16, 2018 2.680 2.775 2.650 2.650 25,461 -0.03(-1.12%)
Aug 15, 2018 2.800 2.860 2.650 2.680 28,494 -0.06(-2.19%)
Aug 14, 2018 2.834 2.834 2.740 2.740 20,288 -0.03(-1.08%)
Aug 13, 2018 2.710 2.800 2.710 2.770 8,513 +0.07(+2.59%)
Aug 10, 2018 2.720 2.780 2.700 2.700 23,400 -0.04(-1.46%)
Aug 09, 2018 2.800 2.840 2.709 2.740 35,195 -0.04(-1.44%)
Aug 08, 2018 3.174 3.174 2.730 2.780 40,644 -0.31(-10.03%)
Aug 07, 2018 3.030 3.270 3.020 3.090 10,399 -0.11(-3.44%)
Aug 06, 2018 3.340 3.340 3.200 3.200 4,433 -0.01(-0.31%)
Aug 03, 2018 3.230 3.320 3.110 3.210 17,100 -0.02(-0.62%)
Aug 02, 2018 3.300 3.310 3.200 3.230 9,613 +0.02(+0.62%)
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.