$3.07 +0.45 (%) Universal Technical Institute Inc - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTI historical data

Date Open High Low Close Volume
12/5/20162.653.172.623.07130,951
12/2/20162.662.682.502.6248,080
12/1/20162.482.802.482.6795,692
11/30/20162.602.602.482.51100,313
11/29/20162.422.492.362.42177,856
11/28/20162.392.452.372.3947,901
11/25/20162.422.462.352.4264,952
11/23/20162.412.442.372.4020,957
11/22/20162.372.412.352.3817,140
11/21/20162.402.452.322.3948,066
11/18/20162.352.452.322.3976,269
11/17/20162.362.382.312.3669,973
11/16/20162.322.362.252.3655,632
11/15/20162.392.392.262.2937,644
11/14/20162.282.482.282.33123,944
11/11/20162.262.322.182.3177,015
11/10/20162.092.252.042.24313,725
11/9/20161.642.101.642.06410,888
11/8/20161.641.671.611.6620,240
11/7/20161.641.681.611.6824,123
11/4/20161.551.681.531.6387,329
11/3/20161.521.561.521.5417,189
11/2/20161.561.561.501.5223,827
11/1/20161.571.571.521.5338,976
10/31/20161.521.561.501.5242,555
10/28/20161.591.591.511.54172,162
10/27/20161.621.621.571.5799,162
10/26/20161.571.611.551.6040,179
10/25/20161.561.601.541.5555,158
10/24/20161.551.611.531.5690,315
10/21/20161.551.571.501.53121,793
10/20/20161.611.631.591.6028,472
10/19/20161.641.641.561.6111,921
10/18/20161.591.661.551.6136,719
10/17/20161.581.651.541.5669,937
10/14/20161.591.611.541.5632,194
10/13/20161.541.601.511.5587,138
10/12/20161.511.561.511.55172,079
10/11/20161.741.741.421.58300,059
10/10/20161.651.661.571.60137,202
10/7/20161.701.741.581.60191,379
10/6/20161.721.761.591.6685,701
10/5/20161.681.771.681.70203,235
10/4/20161.691.731.651.66144,054
10/3/20161.801.851.561.722,738,449
9/30/20161.741.851.711.78199,521
9/29/20161.631.771.631.73251,274
9/28/20161.681.691.551.61434,729
9/27/20161.691.691.561.67802,235
9/26/20161.871.901.511.56805,756
9/23/20162.062.101.901.91141,059
9/22/20162.122.202.062.0647,250
9/21/20162.292.412.092.10143,151
9/20/20162.252.322.192.2045,307
9/19/20162.102.252.052.19181,957
9/16/20162.162.252.042.08137,504
9/15/20162.352.352.192.1912,642
9/14/20162.272.312.212.3015,928
9/13/20162.352.382.162.2121,131
9/12/20162.262.422.182.3792,634
9/9/20162.422.422.222.4036,276
9/8/20162.262.412.202.3826,384
9/7/20162.322.412.312.3114,126
9/6/20162.392.422.352.3632,626
9/2/20162.302.422.302.3920,371
9/1/20162.322.362.232.2818,503
8/31/20162.362.402.192.28111,895
8/30/20162.382.422.352.4182,788
8/29/20162.402.502.332.3929,346
8/26/20162.512.602.352.3620,936
8/25/20162.482.602.422.50124,022
8/24/20162.382.482.362.4838,151
8/23/20162.482.482.352.3628,190
8/22/20162.432.492.292.4836,253
8/19/20162.442.442.282.3149,131
8/18/20162.332.422.302.4030,706
8/17/20162.282.372.212.3430,526
8/16/20162.362.392.242.2817,193
8/15/20162.162.412.162.3938,174
8/12/20162.272.292.082.1650,733
8/11/20162.302.302.192.2338,508
8/10/20162.242.302.182.2943,645
8/9/20162.282.342.212.2463,678
8/8/20162.352.392.212.2654,149
8/5/20162.382.382.272.2991,877
8/4/20162.382.672.302.6662,441
8/3/20162.392.432.222.33102,358
8/2/20162.682.692.392.4148,277
8/1/20162.402.712.402.6883,047
7/29/20162.472.472.372.3764,100
7/28/20162.492.572.422.4232,984
7/27/20162.582.632.382.3970,553
7/26/20162.612.752.552.5748,201
7/25/20162.622.662.542.5827,425
7/22/20162.742.782.622.6318,991
7/21/20162.742.802.672.7148,483
7/20/20162.582.732.562.7131,834
7/19/20162.802.842.522.5333,344
7/18/20162.602.912.602.8288,767
7/15/20162.542.742.542.6249,014
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center