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 31, 2018 3.070 3.250 3.065 3.130 45,322 +0.06(+1.95%)
May 30, 2018 3.130 3.130 3.015 3.070 25,369 -0.03(-0.97%)
May 29, 2018 3.030 3.130 3.030 3.100 3,889 +0.05(+1.64%)
May 25, 2018 3.050 3.050 3.050 0 -0.09(-2.87%)
May 24, 2018 2.970 3.157 2.950 3.140 12,114 +0.14(+4.67%)
May 23, 2018 2.880 3.130 2.880 3.000 4,545 -0.03(-0.99%)
May 22, 2018 3.020 3.060 2.960 3.030 3,680 -0.01(-0.33%)
May 21, 2018 3.070 3.230 3.040 3.040 2,859 -0.06(-1.94%)
May 18, 2018 3.068 3.130 3.030 3.100 7,468 -0.03(-0.96%)
May 17, 2018 3.150 3.189 3.040 3.130 21,460 +0.01(+0.32%)
May 16, 2018 3.130 3.170 3.030 3.120 23,483 +0.10(+3.31%)
May 15, 2018 3.110 3.120 2.980 3.020 3,040 -0.08(-2.58%)
May 14, 2018 3.050 3.150 3.050 3.100 9,528 +0.08(+2.65%)
May 11, 2018 3.050 3.060 2.970 3.020 5,478 +0.02(+0.67%)
May 10, 2018 2.960 3.030 2.880 3.000 20,630 +0.02(+0.67%)
May 09, 2018 3.080 3.120 2.978 2.980 11,699 -0.08(-2.61%)
May 08, 2018 3.110 3.116 3.030 3.060 3,701 -0.07(-2.24%)
May 07, 2018 3.110 3.180 3.100 3.130 14,030 +0.02(+0.64%)
May 04, 2018 3.000 3.160 2.975 3.110 15,727 -0.03(-0.96%)
May 03, 2018 3.100 3.180 3.010 3.140 16,486 +0.02(+0.64%)
May 02, 2018 3.110 3.250 3.080 3.120 14,512 +0.00(+0.00%)
May 01, 2018 3.110 3.140 3.030 3.120 12,288 -0.01(-0.32%)
Apr 30, 2018 3.150 3.190 3.100 3.130 2,391 +0.04(+1.29%)
Apr 27, 2018 3.050 3.100 3.010 3.090 7,956 +0.00(+0.00%)
Apr 26, 2018 3.040 3.150 3.030 3.090 7,713 -0.01(-0.32%)
Apr 25, 2018 2.980 3.110 2.960 3.100 24,770 +0.07(+2.31%)
Apr 24, 2018 2.950 3.039 2.920 3.030 10,123 +0.02(+0.66%)
Apr 23, 2018 2.970 3.039 2.960 3.010 5,844 -0.01(-0.33%)
Apr 20, 2018 2.980 3.120 2.980 3.020 7,211 -0.03(-0.98%)
Apr 19, 2018 3.130 3.130 2.980 3.050 10,855 -0.02(-0.65%)
Apr 18, 2018 3.110 3.150 3.068 3.070 6,742 -0.04(-1.29%)
Apr 17, 2018 3.190 3.190 3.110 3.110 7,050 -0.01(-0.32%)
Apr 16, 2018 3.050 3.170 3.050 3.120 7,804 +0.02(+0.65%)
Apr 13, 2018 3.100 3.150 3.080 3.100 11,264 -0.03(-0.96%)
Apr 12, 2018 3.080 3.150 3.070 3.130 15,284 +0.07(+2.29%)
Apr 11, 2018 3.040 3.070 3.020 3.060 17,756 -0.01(-0.33%)
Apr 10, 2018 3.040 3.070 2.980 3.070 289,258 +0.00(+0.00%)
Apr 09, 2018 2.970 3.100 2.940 3.070 20,835 +0.08(+2.68%)
Apr 06, 2018 3.060 3.060 2.970 2.990 23,593 -0.01(-0.33%)
Apr 05, 2018 2.930 3.059 2.910 3.000 9,854 +0.09(+3.09%)
Apr 04, 2018 2.890 3.030 2.870 2.910 13,457 +0.03(+1.04%)
Apr 03, 2018 2.920 2.990 2.850 2.880 26,495 -0.06(-2.04%)
Apr 02, 2018 2.940 3.000 2.861 2.940 16,206 +0.00(+0.00%)
Mar 29, 2018 2.940 2.940 2.940 0 +0.05(+1.73%)
Mar 28, 2018 2.990 3.030 2.850 2.890 392,833 -0.08(-2.69%)
Mar 27, 2018 2.980 3.040 2.911 2.970 271,183 +0.01(+0.34%)
Mar 26, 2018 2.930 3.000 2.910 2.960 89,390 +0.06(+2.07%)
Mar 23, 2018 2.660 3.010 2.660 2.900 127,431 +0.18(+6.62%)
Mar 22, 2018 2.670 2.750 2.670 2.720 14,679 +0.03(+1.12%)
Mar 21, 2018 2.660 2.750 2.630 2.690 12,699 +0.01(+0.37%)
Mar 20, 2018 2.690 2.690 2.650 2.680 10,666 +0.00(+0.00%)
Mar 19, 2018 2.612 2.700 2.612 2.680 12,016 +0.02(+0.75%)
Mar 16, 2018 2.650 2.730 2.600 2.660 116,698 -0.02(-0.75%)
Mar 15, 2018 2.730 2.780 2.670 2.680 13,356 -0.02(-0.74%)
Mar 14, 2018 2.660 2.754 2.660 2.700 56,483 -0.01(-0.37%)
Mar 13, 2018 2.760 2.760 2.640 2.710 26,832 +0.03(+1.12%)
Mar 12, 2018 2.600 2.740 2.460 2.680 43,531 +0.12(+4.69%)
Mar 09, 2018 2.650 2.664 2.530 2.560 17,579 -0.07(-2.66%)
Mar 08, 2018 2.550 2.690 2.480 2.630 31,120 +0.10(+3.95%)
Mar 07, 2018 2.670 2.490 2.530 33,480 -0.13(-4.89%)
Mar 06, 2018 2.653 2.700 2.610 2.660 7,830 -0.03(-1.12%)
Mar 05, 2018 2.640 2.780 2.580 2.690 27,504 +0.06(+2.28%)
Mar 02, 2018 2.660 2.680 2.460 2.630 36,088 -0.06(-2.23%)
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.