$3.95 -0.29 (%) Universal Technical Institute Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTI historical data

Date Open High Low Close Volume
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
4/1/20164.274.464.134.3891,180
3/31/20164.174.444.164.3157,715
3/30/20164.314.364.124.1744,263
3/29/20163.954.293.904.27105,509
3/28/20164.304.373.964.0587,791
3/24/20164.354.444.134.2491,040
3/23/20164.884.914.374.4036,314
3/22/20164.995.004.874.8732,984
3/21/20164.865.124.825.0091,168
3/18/20164.814.914.634.79145,530
3/17/20164.614.814.594.7668,698
3/16/20164.474.634.464.6123,768
3/15/20164.584.634.374.4730,601
3/14/20164.494.694.494.6259,104
3/11/20164.244.664.224.6641,289
3/10/20164.314.354.114.1737,916
3/9/20164.354.384.214.3160,179
3/8/20164.544.544.344.3542,698
3/7/20164.564.804.324.5989,150
3/4/20164.404.814.384.6081,926
3/3/20164.304.434.214.3768,051
3/2/20163.904.333.904.2972,350
3/1/20163.973.983.883.9239,079
2/29/20163.903.953.873.9135,722
2/26/20163.844.003.783.9130,774
2/25/20163.903.913.683.8223,281
2/24/20163.653.963.633.9028,008
2/23/20163.653.843.653.6540,478
2/22/20163.593.673.563.6637,185
2/19/20163.823.893.523.5481,603
2/18/20163.954.003.753.8452,121
2/17/20163.714.103.713.9560,840
2/16/20163.413.703.383.6644,170
2/12/20163.423.503.343.3661,746
2/11/20163.433.453.353.3842,474
2/10/20163.353.533.273.5148,006
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center