$2.38 +0.02 (%) Universal Technical Institute Inc - New York Stock Exchange, Inc.

Aug. 24, 2016 | 12:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTI historical data

Date Open High Low Close Volume
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
7/14/20162.452.562.432.5352,584
7/13/20162.572.722.392.4458,367
7/12/20162.542.682.532.6057,207
7/11/20162.622.622.512.5445,034
7/8/20162.392.652.392.57143,048
7/7/20162.342.402.182.37139,700
7/6/20162.302.372.252.2984,593
7/5/20162.692.692.262.3387,760
7/1/20162.302.682.302.65143,810
6/30/20162.132.302.092.26107,790
6/29/20162.262.362.062.09143,203
6/28/20162.312.312.182.2180,437
6/27/20162.482.502.272.27181,921
6/24/20162.572.612.402.471,848,319
6/23/20162.882.882.712.71229,655
6/22/20162.982.982.792.8079,821
6/21/20162.993.002.832.96129,609
6/20/20163.023.092.982.9981,551
6/17/20163.073.202.993.02245,433
6/16/20163.133.133.023.05107,617
6/15/20163.093.323.043.1695,522
6/14/20163.183.253.063.0771,013
6/13/20163.183.343.093.2644,264
6/10/20163.303.343.163.2296,005
6/9/20163.263.363.223.2653,229
6/8/20163.133.293.083.2847,061
6/7/20163.133.132.993.12189,080
6/6/20163.073.273.073.1392,921
6/3/20163.253.253.003.03103,177
6/2/20163.213.293.213.2733,148
6/1/20163.253.263.213.2447,874
5/31/20163.283.303.223.2959,318
5/27/20163.213.303.203.2636,562
5/26/20163.553.563.233.2352,481
5/25/20163.423.593.403.5230,329
5/24/20163.183.453.183.4155,946
5/23/20163.173.313.163.1737,982
5/20/20163.073.333.073.2072,756
5/19/20163.053.143.013.04133,346
5/18/20163.203.203.073.0945,721
5/17/20163.203.283.053.16149,107
5/16/20163.293.343.183.2089,938
5/13/20163.313.493.223.2433,382
5/12/20163.253.333.043.28169,220
5/11/20163.323.453.183.2259,114
5/10/20163.313.343.223.3341,683
5/9/20163.453.453.293.3166,434
5/6/20163.443.493.183.45138,205
5/5/20163.393.473.313.4149,212
5/4/20163.413.513.223.3558,032
5/3/20163.613.613.323.4448,679
5/2/20163.983.983.503.6971,008
4/29/20164.234.373.943.9558,842
4/28/20164.264.304.134.2452,360
4/27/20164.134.384.114.3568,278
4/26/20163.984.223.914.1967,542
4/25/20164.084.083.894.0479,108
4/22/20164.094.163.954.0234,395
4/21/20164.204.204.004.0650,707
4/20/20164.124.294.094.2058,607
4/19/20164.024.244.024.1240,417
4/18/20164.034.104.014.0239,793
4/15/20164.034.153.904.0955,356
4/14/20164.034.133.964.0646,079
4/13/20163.744.073.744.0569,095
4/12/20163.864.023.693.73110,166
4/11/20164.004.063.823.8767,936
4/8/20163.894.003.773.9988,874
4/7/20163.873.973.723.82457,878
4/6/20164.024.023.623.91108,343
4/5/20163.944.063.874.0274,963
4/4/20164.404.533.874.07113,632
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center