Universal Technical Institute Inc $10.34

up +0.02


19/9/2014 04:00 PM  |  NYSE : UTI  
Industries : Diversified Services / Education & Training Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTI historical data

Date Open High Low Close Volume
9/19/201410.2910.4310.0210.34109,787
9/18/201410.5810.5810.2710.3219,566
9/17/201410.6110.8110.4610.5629,204
9/16/201410.6210.8310.5310.7129,792
9/15/201410.6610.8510.5110.6027,808
9/12/201410.8410.8410.4810.7130,390
9/11/201410.9010.9710.7110.9119,940
9/10/201410.7211.1910.7210.9449,626
9/9/201410.9010.9010.6310.6827,916
9/8/201410.9111.0910.9110.9516,921
9/5/201410.7711.0310.6910.9818,836
9/4/201411.0111.2210.7910.8521,210
9/3/201411.0811.0810.8710.9551,727
9/2/201411.2011.2410.9911.0266,470
8/29/201411.0911.1711.0511.1719,423
8/28/201411.1311.1311.0011.1024,759
8/27/201411.2111.2211.1011.1725,715
8/26/201411.0611.2511.0311.2330,487
8/25/201411.3411.4710.8911.0140,928
8/22/201411.1511.3511.0011.2525,036
8/21/201410.9311.2810.6811.1734,490
8/20/201411.0011.0110.7910.9530,604
8/19/201411.3811.4811.0511.1137,713
8/18/201411.0711.4511.0711.4232,258
8/15/201411.1311.1610.6811.0073,346
8/14/201411.0811.1110.9010.9727,149
8/13/201411.0811.3611.0111.0350,246
8/12/201411.2911.4410.9811.0827,486
8/11/201411.4011.6011.1811.3834,071
8/8/201411.1311.4011.1311.3543,284
8/7/201411.7011.7011.1111.1748,616
8/6/201412.1112.1111.5011.7071,751
8/5/201411.8812.2811.8812.2454,216
8/4/201412.0012.0211.5311.9438,764
8/1/201412.0212.0611.7511.9038,434
7/31/201411.7512.1111.7511.9756,721
7/30/201412.1112.1111.7811.9319,358
7/29/201411.8912.0511.8311.9623,260
7/28/201411.6511.9211.5911.9042,019
7/25/201411.6611.7011.4411.6541,882
7/24/201412.1112.1411.7011.8138,654
7/23/201412.2712.2712.0312.0733,880
7/22/201412.1612.3012.0612.2630,564
7/21/201412.3812.4012.1112.1337,100
7/18/201412.1712.6512.1712.50107,745
7/17/201412.1912.3412.1012.2360,810
7/16/201412.2012.3511.9712.3376,879
7/15/201412.4312.5312.1412.1547,591
7/14/201412.4812.5312.3012.5247,431
7/11/201412.4012.5212.2312.3367,702
7/10/201412.3012.6012.3012.4644,533
7/9/201412.3612.6612.1712.5496,691
7/8/201412.2412.3812.0612.31168,778
7/7/201412.7212.7212.2312.3183,542
7/3/201412.6012.8812.4812.8244,335
7/2/201412.3812.6412.3012.5262,789
7/1/201412.1912.6012.1712.34120,426
6/30/201411.8112.2811.7612.1470,120
6/27/201411.2611.9111.2111.89134,310
6/26/201411.3011.4111.2311.3756,085
6/25/201411.0711.3710.9611.3641,867
6/24/201411.3211.4211.0611.1171,040
6/23/201411.8211.8211.2911.3738,228
6/20/201411.4911.7711.4311.72101,898
6/19/201411.5611.6311.1711.48122,932
6/18/201411.9711.9711.4911.5635,779
6/17/201411.9212.2011.8712.0164,414
6/16/201411.8611.9611.7511.9551,232
6/13/201412.0512.0511.8511.9439,952
6/12/201411.9211.9911.7811.9854,040
6/11/201412.0812.1211.8911.9950,871
6/10/201412.1812.2711.9812.2034,774
6/9/201411.7412.3111.7412.1862,724
6/6/201411.3011.9011.3011.8048,372
6/5/201410.8111.3010.8111.2936,689
6/4/201411.0911.1010.7810.8223,579
6/3/201411.2011.2210.7411.0944,528
6/2/201411.3411.3411.1911.2050,962
5/30/201411.3211.4111.1911.3522,473
5/29/201411.2011.4811.2011.2826,984
5/28/201411.1711.2911.1011.1945,572
5/27/201411.2211.4611.1011.2348,059
5/23/201410.9811.1710.9311.1134,741
5/22/201410.7711.0310.7710.9478,304
5/21/201410.8310.9010.5210.8237,736
5/20/201410.9210.9410.5310.7778,038
5/19/201410.9311.0610.9011.0040,292
5/16/201410.9211.0910.7411.0177,893
5/15/201411.2411.2710.9410.9870,950
5/14/201411.9311.9311.2011.2348,676
5/13/201412.2312.2311.7911.9573,411
5/12/201411.8312.4811.8312.3053,661
5/9/201411.4411.8511.4411.8227,587
5/8/201411.7712.0611.5211.5526,322
5/7/201411.6611.8711.4211.8455,200
5/6/201411.9512.0111.5211.5953,933
5/5/201411.9212.1011.7212.0435,553
5/2/201411.7912.1411.7912.0044,072
5/1/201412.0012.0111.6011.79103,428
4/30/201412.0212.0311.8012.0160,399
Trading Center