$8.50 -0.01 (%) Universal Technical Institute Inc - NYSE

Jan. 29, 2015 | 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
1/29/20158.558.588.458.50100,652
1/28/20158.518.608.458.51114,705
1/27/20158.408.548.348.50105,107
1/26/20158.408.528.318.40141,650
1/23/20158.468.528.408.4477,305
1/22/20158.628.628.418.4575,137
1/21/20158.318.618.318.5478,561
1/20/20158.698.758.208.35113,090
1/16/20158.859.078.608.68130,130
1/15/20159.309.398.738.9093,774
1/14/20159.409.469.229.2346,354
1/13/20159.519.649.339.5170,667
1/12/20159.389.529.359.4067,743
1/9/20159.759.759.419.44140,297
1/8/20159.669.849.669.74106,524
1/7/20159.739.869.619.63192,914
1/6/20159.779.819.569.6065,588
1/5/20159.789.849.649.77103,133
1/2/20159.909.929.659.82100,931
12/31/20149.849.989.849.84101,387
12/30/20149.809.909.769.77120,762
12/29/20149.729.899.709.80105,494
12/26/20149.789.889.749.7579,244
12/24/20149.809.879.739.7745,847
12/23/20149.809.909.659.7886,509
12/22/20149.789.849.679.79141,861
12/19/20149.7810.009.639.80317,229
12/18/20149.7510.029.719.7490,727
12/17/20149.569.919.519.7086,877
12/16/20149.319.709.289.5170,953
12/15/20149.459.539.199.2957,998
12/12/20149.509.619.259.3883,707
12/11/20149.809.909.529.5873,930
12/10/20149.729.859.729.7866,742
12/9/20149.559.939.509.79116,280
12/8/20149.729.959.599.6335,966
12/5/20149.8010.149.639.8099,663
12/4/20149.9910.099.8310.0383,684
12/3/201410.7411.1010.1410.15119,878
12/2/201410.5910.8610.5410.7281,609
12/1/201410.6010.7410.4010.4460,256
11/28/201410.6310.7610.3910.4840,267
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center