$9.90 -0.12 (%) Universal Technical Institute Inc - NYSE

Apr. 17, 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
4/17/20159.9510.159.819.9062,583
4/16/201510.2810.289.9510.0270,813
4/15/201510.0010.459.9610.2873,383
4/14/201510.0510.159.9810.0679,619
4/13/201510.2210.2210.0010.0277,985
4/10/201510.3210.3610.2010.2134,963
4/9/201510.4410.4410.1110.2559,811
4/8/201510.0910.4510.0910.39185,282
4/7/201510.2610.2710.1010.1562,220
4/6/20159.9910.449.9710.2982,438
4/2/20159.7710.099.7210.0276,436
4/1/20159.569.879.389.80129,463
3/31/20159.579.639.429.6038,652
3/30/20159.559.689.359.66194,590
3/27/20159.479.589.309.5687,549
3/26/20159.709.809.459.4654,817
3/25/201510.0010.069.649.7195,179
3/24/201510.1710.2110.1010.1298,398
3/23/201510.1510.2910.0510.1472,595
3/20/201510.0610.3010.0410.19118,801
3/19/201510.0010.049.9410.0058,387
3/18/20159.9510.079.9210.0091,422
3/17/20159.9710.049.929.99137,807
3/16/20159.7010.259.6010.02164,156
3/13/201510.0110.159.699.7487,481
3/12/20159.7110.149.7110.05180,424
3/11/20159.669.799.389.62100,299
3/10/20159.779.779.539.7360,343
3/9/20159.639.979.629.8266,814
3/6/20159.609.779.369.6297,470
3/5/201510.0510.059.609.7193,660
3/4/20159.7910.119.6410.05144,767
3/3/20159.619.859.529.81116,030
3/2/20159.789.879.559.64103,956
2/27/20159.749.899.679.84172,760
2/26/20159.699.959.629.7767,775
2/25/201510.0110.019.669.72165,245
2/24/20159.6510.169.589.96194,112
2/23/20159.189.709.189.65273,683
2/20/20159.479.499.059.1067,320
2/19/20159.139.499.049.45102,640
2/18/20159.159.239.109.1794,097
2/17/20158.789.358.739.13192,080
2/13/20158.518.808.458.78476,876
2/12/20158.338.578.158.491,670,756
2/11/20158.288.408.238.3178,472
2/10/20158.698.748.238.27107,063
2/9/20158.858.958.618.61107,176
2/6/20158.659.208.658.90540,188
2/5/20158.498.618.458.4964,661
2/4/20158.498.618.378.4875,614
2/3/20158.298.568.288.5093,695
2/2/20158.238.488.208.27100,493
1/30/20158.438.508.168.17103,152
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center