$1.78 +0.05 (%) Universal Technical Institute Inc - New York Stock Exchange, Inc.

Sep. 30, 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
9/30/20161.741.851.711.78199,521
9/29/20161.631.771.631.73251,274
9/28/20161.681.691.551.61434,729
9/27/20161.691.691.561.67802,235
9/26/20161.871.901.511.56805,756
9/23/20162.062.101.901.91141,059
9/22/20162.122.202.062.0647,250
9/21/20162.292.412.092.10143,151
9/20/20162.252.322.192.2045,307
9/19/20162.102.252.052.19181,957
9/16/20162.162.252.042.08137,504
9/15/20162.352.352.192.1912,642
9/14/20162.272.312.212.3015,928
9/13/20162.352.382.162.2121,131
9/12/20162.262.422.182.3792,634
9/9/20162.422.422.222.4036,276
9/8/20162.262.412.202.3826,384
9/7/20162.322.412.312.3114,126
9/6/20162.392.422.352.3632,626
9/2/20162.302.422.302.3920,371
9/1/20162.322.362.232.2818,503
8/31/20162.362.402.192.28111,895
8/30/20162.382.422.352.4182,788
8/29/20162.402.502.332.3929,346
8/26/20162.512.602.352.3620,936
8/25/20162.482.602.422.50124,022
8/24/20162.382.482.362.4838,151
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center