UNIVERSAL TECHNICAL INST $11.91

down -0.02


24/5/2013 04:24 PM  |  NYSE : UTI  |  Industries : Educational Services / Junior Colleges
Type:

UTI historical data

Date Open High Low Close Volume
5/24/2013 11.89 11.94 11.75 11.91 329
5/23/2013 11.78 11.93 11.76 11.93 505
5/22/2013 11.87 11.97 11.58 11.82 445
5/21/2013 11.86 11.95 11.75 11.88 728
5/20/2013 11.89 11.96 11.66 11.90 671
5/17/2013 11.93 12.03 11.79 11.90 971
5/16/2013 11.98 12.05 11.77 11.86 586
5/15/2013 11.89 12.08 11.85 11.98 840
5/14/2013 11.99 12.11 11.83 11.90 1470
5/13/2013 11.99 11.99 11.79 11.98 148
5/10/2013 11.75 11.99 11.73 11.97 471
5/9/2013 11.44 11.94 11.43 11.70 401
5/8/2013 10.97 11.42 10.93 11.42 526
5/7/2013 10.78 10.96 10.65 10.95 318
5/6/2013 10.92 10.95 10.67 10.74 256
5/3/2013 10.36 10.94 10.36 10.88 377
5/2/2013 10.14 10.29 9.96 10.27 627
5/1/2013 11.02 11.10 10.04 10.07 1584
4/30/2013 11.70 11.88 11.59 11.87 435
4/29/2013 11.49 11.82 11.49 11.76 367
4/26/2013 11.74 11.74 11.40 11.42 617
4/25/2013 11.73 12.00 11.71 11.78 725
4/24/2013 12.07 12.07 11.73 11.73 656
4/23/2013 11.87 12.22 11.87 12.16 548
4/22/2013 11.77 11.88 11.65 11.78 665
4/19/2013 11.65 11.94 11.65 11.79 556
4/18/2013 11.59 12.01 11.54 11.65 536
4/17/2013 11.50 11.81 11.47 11.59 798
4/16/2013 11.47 11.65 11.46 11.60 478
4/15/2013 11.60 11.60 11.33 11.43 848
4/12/2013 11.43 11.72 11.32 11.66 840
4/11/2013 11.35 11.47 11.32 11.44 977
4/10/2013 11.38 11.60 11.32 11.36 619
4/9/2013 11.25 11.40 11.17 11.33 667
4/8/2013 11.58 11.62 11.16 11.21 535
4/5/2013 11.49 11.60 11.28 11.54 1498
4/4/2013 12.30 12.39 11.55 11.67 721
4/3/2013 12.54 12.64 12.25 12.26 1010
4/2/2013 12.16 12.62 12.16 12.55 1594
4/1/2013 12.64 12.67 12.44 12.62 1062
3/28/2013 12.71 12.83 12.49 12.63 792
3/27/2013 12.51 12.67 12.48 12.65 445
3/26/2013 12.64 12.64 12.40 12.57 631
3/25/2013 12.30 12.64 12.18 12.59 1145
3/22/2013 12.10 12.19 12.03 12.14 1129
3/21/2013 12.08 12.42 12.04 12.07 860
3/20/2013 12.11 12.19 12.05 12.17 447
3/19/2013 12.05 12.10 11.99 12.05 349
3/18/2013 11.95 12.12 11.86 12.06 521
3/15/2013 11.83 12.03 11.83 12.01 1779
3/14/2013 11.69 11.84 11.63 11.83 404
3/13/2013 11.54 11.67 11.54 11.64 434
3/12/2013 11.56 11.65 11.54 11.60 471
3/11/2013 11.68 11.68 11.53 11.61 426
3/8/2013 11.79 11.82 11.59 11.66 425
3/7/2013 11.57 11.69 11.50 11.68 292
3/6/2013 11.46 11.58 11.30 11.53 492
3/5/2013 11.31 11.61 11.31 11.45 784
3/4/2013 11.84 11.86 11.20 11.24 705
3/1/2013 11.50 11.86 11.40 11.84 999
2/28/2013 11.92 11.93 11.51 11.66 2194
2/27/2013 11.96 11.97 11.76 11.95 1034
2/26/2013 11.86 11.97 11.67 11.94 1434
2/25/2013 12.07 12.13 11.80 11.86 959
2/22/2013 11.93 12.21 11.91 12.05 611
2/21/2013 11.95 12.04 11.76 11.86 666
2/20/2013 12.03 12.08 11.85 11.96 1411
2/19/2013 11.76 12.10 11.76 11.97 1733
2/15/2013 11.79 11.82 11.70 11.77 715
2/14/2013 11.62 11.79 11.62 11.73 495
2/13/2013 11.75 11.75 11.59 11.71 816
2/12/2013 11.76 11.78 11.69 11.73 689
2/11/2013 11.50 11.78 11.41 11.71 1427
2/8/2013 11.41 11.57 11.30 11.54 662
2/7/2013 11.10 11.46 11.06 11.43 968
2/6/2013 11.00 11.06 10.91 11.00 1503
2/5/2013 11.07 11.32 11.02 11.06 1292
2/4/2013 11.57 11.74 11.06 11.06 2190
2/1/2013 11.90 12.69 11.77 11.81 3671
1/31/2013 11.26 11.47 11.25 11.30 2345
1/30/2013 11.50 11.50 11.24 11.32 1557
1/29/2013 11.05 11.53 11.05 11.50 2479
1/28/2013 11.15 11.30 11.02 11.16 2407
1/25/2013 11.08 11.25 11.03 11.11 1635
1/24/2013 10.90 11.09 10.90 11.04 2492
1/23/2013 10.97 11.03 10.90 10.99 1688
1/22/2013 10.84 11.03 10.78 11.01 1613
1/18/2013 10.81 10.88 10.75 10.81 967
1/17/2013 10.81 10.89 10.78 10.85 1332
1/16/2013 10.73 10.83 10.73 10.81 1906
1/15/2013 10.80 10.84 10.69 10.77 3086
1/14/2013 10.55 10.85 10.50 10.84 1311
1/11/2013 10.48 10.64 10.45 10.55 931
1/10/2013 10.48 10.54 10.32 10.45 992
1/9/2013 10.51 10.54 10.16 10.43 1624
1/8/2013 10.90 11.07 10.47 10.61 1389
1/7/2013 10.82 11.05 10.66 10.93 1307
1/4/2013 10.11 11.00 10.01 10.97 1530
1/3/2013 9.91 10.17 9.84 10.07 744
1/2/2013 10.18 10.34 9.82 9.90 1358
Marketplace
Trading Center