$6.37 0.00 (%) Universal Technical Institute Inc - NYSE

Jul. 31, 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
7/31/20156.196.506.086.3795,102
7/30/20156.186.296.106.1957,415
7/29/20156.146.296.026.2449,214
7/28/20156.066.065.815.9731,221
7/27/20155.966.135.826.0342,477
7/24/20157.527.525.685.96245,170
7/23/20157.978.007.607.6539,325
7/22/20158.118.137.887.9951,794
7/21/20158.198.308.118.1133,136
7/20/20158.368.388.158.2033,121
7/17/20158.548.688.388.3952,681
7/16/20158.508.758.438.5343,094
7/15/20158.478.508.388.4632,771
7/14/20158.498.518.408.4650,556
7/13/20158.378.508.358.4760,403
7/10/20158.448.508.278.3344,510
7/9/20158.338.448.268.3769,800
7/8/20158.188.288.028.21238,727
7/7/20158.268.268.028.2366,293
7/6/20158.188.438.128.2662,381
7/2/20158.218.398.108.1568,222
7/1/20158.648.678.068.15114,879
6/30/20158.248.718.068.60137,455
6/29/20158.568.568.228.2358,918
6/26/20158.448.618.218.58216,448
6/25/20158.508.508.318.3947,408
6/24/20158.578.588.398.4846,033
6/23/20158.448.638.348.5735,647
6/22/20158.608.658.378.5744,689
6/19/20158.388.658.328.55122,774
6/18/20158.348.468.228.3556,272
6/17/20158.218.578.158.2738,485
6/16/20158.558.558.248.3162,360
6/15/20158.438.648.228.5371,532
6/12/20158.418.628.198.4679,820
6/11/20158.238.468.238.4530,057
6/10/20158.158.458.058.2083,751
6/9/20158.148.177.948.0758,037
6/8/20158.568.568.038.1684,944
6/5/20158.438.638.218.6241,223
6/4/20158.658.718.358.4232,077
6/3/20158.828.958.618.6744,639
6/2/20158.489.028.488.8064,309
6/1/20158.478.568.188.5079,672
5/29/20158.438.548.208.4074,030
5/28/20158.448.548.318.4731,534
5/27/20158.448.508.308.4466,920
5/26/20158.638.658.288.4371,464
5/22/20158.538.848.478.6565,359
5/21/20158.768.798.558.5659,257
5/20/20159.189.188.768.7983,780
5/19/20159.099.418.869.18103,592
5/18/20158.799.298.529.06120,590
5/15/20158.558.838.508.7858,979
5/14/20158.508.608.438.5665,409
5/13/20158.688.688.308.4548,159
5/12/20158.908.918.588.6282,801
5/11/20159.059.188.958.9992,456
5/8/20159.039.128.769.0698,852
5/7/20158.889.038.828.9148,758
5/6/20159.189.188.718.8668,782
5/5/20158.959.248.719.1394,799
5/4/20159.449.448.939.00140,662
5/1/20158.559.698.559.40132,691
4/30/20158.999.158.458.45140,171
4/29/20159.439.459.019.0855,908
4/28/20159.459.599.359.4753,265
4/27/20159.479.809.119.4961,157
4/24/20159.889.889.399.49140,539
4/23/20159.8410.049.8310.0126,426
4/22/201510.1710.179.879.9246,689
4/21/201510.2010.329.9410.2087,074
4/20/20159.9210.239.8310.2053,828
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!