$3.34 -0.43 (%) Universal Technical Institute Inc - NYSE

Feb. 9, 2016 | 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
2/9/20163.723.723.303.3492,218
2/8/20163.843.893.693.7777,096
2/5/20163.653.903.493.8989,328
2/4/20164.144.253.963.9752,270
2/3/20164.154.153.854.0941,062
2/2/20163.924.123.914.0971,031
2/1/20163.814.083.734.0162,249
1/29/20163.653.923.653.8385,798
1/28/20163.633.723.523.6248,944
1/27/20163.533.753.503.5247,004
1/26/20163.333.583.333.5779,049
1/25/20163.433.623.283.3038,441
1/22/20163.463.563.363.4861,101
1/21/20163.163.433.153.3877,004
1/20/20162.983.242.833.17113,871
1/19/20163.173.172.983.03107,803
1/15/20163.053.172.923.16154,800
1/14/20162.893.202.893.15122,828
1/13/20163.073.142.812.89178,492
1/12/20163.323.323.013.05337,655
1/11/20163.593.593.263.28137,046
1/8/20163.353.573.293.57771,712
1/7/20163.643.663.223.35300,201
1/6/20164.004.013.603.72284,229
1/5/20164.504.504.004.01137,488
1/4/20164.714.754.314.33160,377
12/31/20154.444.684.334.66155,211
12/30/20154.544.584.364.49443,364
12/29/20154.614.634.294.56182,516
12/28/20154.444.494.344.4677,484
12/24/20154.344.504.344.4734,977
12/23/20154.184.404.144.34120,678
12/22/20154.254.274.064.17235,073
12/21/20154.074.394.024.12182,417
12/18/20154.014.214.004.08976,500
12/17/20153.984.193.944.06166,154
12/16/20154.064.193.953.97157,431
12/15/20154.034.073.974.01162,161
12/14/20154.184.313.944.00268,059
12/11/20153.674.173.614.14384,139
12/10/20153.623.823.553.80219,763
12/9/20153.433.663.433.65209,814
12/8/20153.463.513.283.43260,464
12/7/20153.743.753.383.50247,696
12/4/20153.953.973.633.74536,100
12/3/20153.964.073.903.961,032,800
12/2/20155.065.063.904.061,278,479
12/1/20155.785.885.435.8275,088
11/30/20155.535.785.405.75233,312
11/27/20155.455.565.415.5325,648
11/25/20155.445.535.385.4566,755
11/24/20155.255.475.255.4551,605
11/23/20155.195.315.195.3060,476
11/20/20155.265.355.195.2898,640
11/19/20155.265.315.155.2258,347
11/18/20155.095.425.065.2975,557
11/17/20154.965.294.965.0762,356
11/16/20154.794.934.764.9348,102
11/13/20154.885.054.784.8060,986
11/12/20154.995.054.904.9540,300
11/11/20155.095.144.985.0229,910
11/10/20155.025.094.945.0740,648
11/9/20155.025.084.814.9439,512
11/6/20154.705.044.705.0230,846
11/5/20154.714.794.704.7817,825
11/4/20154.664.774.574.6869,697
11/3/20154.484.714.484.6844,520
11/2/20154.244.534.244.4830,855
10/30/20154.364.384.114.2564,156
10/29/20154.704.764.344.3570,773
10/28/20154.504.744.434.7371,108
10/27/20154.564.564.374.48106,471
10/26/20154.995.044.524.5653,353
10/23/20154.865.074.745.0152,008
10/22/20155.015.074.714.8054,008
10/21/20155.415.414.964.9746,288
10/20/20155.065.424.965.3975,612
10/19/20154.885.174.805.0881,137
10/16/20154.954.964.644.9058,557
10/15/20154.674.944.474.9352,917
10/14/20154.904.954.564.6557,797
10/13/20154.905.044.834.8844,431
10/12/20155.035.074.844.9254,990
10/9/20155.005.164.805.0179,314
10/8/20154.975.004.864.9483,267
10/7/20154.685.004.434.98898,364
10/6/20154.644.684.404.6780,900
10/5/20154.154.654.154.62111,769
10/2/20153.684.183.684.10184,593
10/1/20153.503.793.423.69572,482
9/30/20153.633.703.503.5175,849
9/29/20153.553.663.513.6141,275
9/28/20153.603.703.543.57115,835
9/25/20153.703.783.583.63197,665
9/24/20153.653.723.543.6891,495
9/23/20153.883.883.663.68112,586
9/22/20153.873.913.833.8842,965
9/21/20154.014.053.923.9251,270
9/18/20154.194.223.964.00130,400
9/17/20154.484.534.214.26101,443
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center