$10.69 0.00 (%) Universal Technical Institute Inc - NYSE

Nov. 26, 2014 | 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
11/26/201410.9310.9510.6310.6941,723
11/25/201411.0011.0010.9111.0034,244
11/24/201410.9111.0710.6810.98242,277
11/21/201411.4011.4010.9511.0232,806
11/20/201410.9511.2110.9011.2126,890
11/19/201411.0311.0910.8911.0137,568
11/18/201411.2311.2311.0011.0926,188
11/17/201411.3911.3911.0311.1632,581
11/14/201411.4111.4911.2711.4222,870
11/13/201411.4211.5611.2611.4028,835
11/12/201411.2911.5711.2811.5320,715
11/11/201411.3611.3611.2611.3229,495
11/10/201411.1911.4111.1011.4026,501
11/7/201411.2811.2811.0411.1520,327
11/6/201411.4111.4111.0011.3243,488
11/5/201411.2111.4011.0411.3131,651
11/4/201411.1611.3011.0311.0954,649
11/3/201411.8811.9011.1511.2374,685
10/31/201411.9711.9711.6211.9175,528
10/30/201411.8011.8111.5111.7474,641
10/29/201411.7711.9211.4911.7637,195
10/28/201411.1011.7811.0711.7649,289
10/27/201411.0211.1810.9511.0327,902
10/24/201410.9611.1010.9611.0425,165
10/23/201411.0711.1310.9011.04101,754
10/22/201411.3211.3210.9010.9728,283
10/21/201411.2111.4911.1811.3360,580
10/20/201410.9811.2410.9711.2142,868
10/17/201411.2111.2110.8911.0189,288
10/16/201410.9511.2910.7511.0190,461
10/15/201410.7311.1010.4211.0686,373
10/14/201410.5110.9510.4910.8284,257
10/13/201410.1410.8510.0410.4457,079
10/10/20149.8610.359.8610.0862,385
10/9/201410.1710.459.869.97101,528
10/8/20149.2810.169.2810.1049,407
10/7/20149.429.529.269.2836,659
10/6/20149.449.619.329.4633,625
10/3/20149.699.709.409.4426,590
10/2/20149.369.669.369.5623,487
10/1/20149.349.439.209.3350,980
9/30/20149.379.549.339.3548,553
9/29/20149.329.449.279.4121,867
9/26/20149.359.549.359.4729,255
9/25/20149.689.759.259.3565,795
9/24/20149.689.849.659.7315,689
9/23/201410.1110.119.629.7136,296
9/22/201410.2310.239.9610.0531,486
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center