$8.65 +0.09 (%) Universal Technical Institute Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTI historical data

Date Open High Low Close Volume
5/22/20158.538.848.478.6565,359
5/21/20158.768.798.558.5659,257
5/20/20159.189.188.768.7983,780
5/19/20159.099.418.869.18103,592
5/18/20158.799.298.529.06120,590
5/15/20158.558.838.508.7858,979
5/14/20158.508.608.438.5665,409
5/13/20158.688.688.308.4548,159
5/12/20158.908.918.588.6282,801
5/11/20159.059.188.958.9992,456
5/8/20159.039.128.769.0698,852
5/7/20158.889.038.828.9148,758
5/6/20159.189.188.718.8668,782
5/5/20158.959.248.719.1394,799
5/4/20159.449.448.939.00140,662
5/1/20158.559.698.559.40132,691
4/30/20158.999.158.458.45140,171
4/29/20159.439.459.019.0855,908
4/28/20159.459.599.359.4753,265
4/27/20159.479.809.119.4961,157
4/24/20159.889.889.399.49140,539
4/23/20159.8410.049.8310.0126,426
4/22/201510.1710.179.879.9246,689
4/21/201510.2010.329.9410.2087,074
4/20/20159.9210.239.8310.2053,828
4/17/20159.9510.159.819.9062,583
4/16/201510.2810.289.9510.0270,813
4/15/201510.0010.459.9610.2873,383
4/14/201510.0510.159.9810.0679,619
4/13/201510.2210.2210.0010.0277,985
4/10/201510.3210.3610.2010.2134,963
4/9/201510.4410.4410.1110.2559,811
4/8/201510.0910.4510.0910.39185,282
4/7/201510.2610.2710.1010.1562,220
4/6/20159.9910.449.9710.2982,438
4/2/20159.7710.099.7210.0276,436
4/1/20159.569.879.389.80129,463
3/31/20159.579.639.429.6038,652
3/30/20159.559.689.359.66194,590
3/27/20159.479.589.309.5687,549
3/26/20159.709.809.459.4654,817
3/25/201510.0010.069.649.7195,179
3/24/201510.1710.2110.1010.1298,398
3/23/201510.1510.2910.0510.1472,595
3/20/201510.0610.3010.0410.19118,801
3/19/201510.0010.049.9410.0058,387
3/18/20159.9510.079.9210.0091,422
3/17/20159.9710.049.929.99137,807
3/16/20159.7010.259.6010.02164,156
3/13/201510.0110.159.699.7487,481
3/12/20159.7110.149.7110.05180,424
3/11/20159.669.799.389.62100,299
3/10/20159.779.779.539.7360,343
3/9/20159.639.979.629.8266,814
3/6/20159.609.779.369.6297,470
3/5/201510.0510.059.609.7193,660
3/4/20159.7910.119.6410.05144,767
3/3/20159.619.859.529.81116,030
3/2/20159.789.879.559.64103,956
2/27/20159.749.899.679.84172,760
2/26/20159.699.959.629.7767,775
2/25/201510.0110.019.669.72165,245
2/24/20159.6510.169.589.96194,112
2/23/20159.189.709.189.65273,683
2/20/20159.479.499.059.1067,320
2/19/20159.139.499.049.45102,640
2/18/20159.159.239.109.1794,097
2/17/20158.789.358.739.13192,080
2/13/20158.518.808.458.78476,876
2/12/20158.338.578.158.491,670,756
2/11/20158.288.408.238.3178,472
2/10/20158.698.748.238.27107,063
2/9/20158.858.958.618.61107,176
2/6/20158.659.208.658.90540,188
2/5/20158.498.618.458.4964,661
2/4/20158.498.618.378.4875,614
2/3/20158.298.568.288.5093,695
2/2/20158.238.488.208.27100,493
1/30/20158.438.508.168.17103,152
1/29/20158.558.588.458.50100,652
1/28/20158.518.608.458.51114,705
1/27/20158.408.548.348.50105,107
1/26/20158.408.528.318.40141,650
1/23/20158.468.528.408.4477,305
1/22/20158.628.628.418.4575,137
1/21/20158.318.618.318.5478,561
1/20/20158.698.758.208.35113,090
1/16/20158.859.078.608.68130,130
1/15/20159.309.398.738.9093,774
1/14/20159.409.469.229.2346,354
1/13/20159.519.649.339.5170,667
1/12/20159.389.529.359.4067,743
1/9/20159.759.759.419.44140,297
1/8/20159.669.849.669.74106,524
1/7/20159.739.869.619.63192,914
1/6/20159.779.819.569.6065,588
1/5/20159.789.849.649.77103,133
1/2/20159.909.929.659.82100,931
12/31/20149.849.989.849.84101,387
12/30/20149.809.909.769.77120,762
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center