Universal Technical Institute Inc $12.48

down -0.23


23/4/2014 10:45 AM  |  NYSE : UTI  
Industries : Diversified Services / Education & Training Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTI historical data

Date Open High Low Close Volume
4/22/201412.5812.7912.5712.7133,009
4/21/201412.5812.7012.3912.6116,477
4/17/201412.3612.6012.3012.5029,759
4/16/201412.4912.5312.2612.4121,844
4/15/201412.4112.4111.9912.3639,232
4/14/201412.3012.4812.0612.3241,885
4/11/201412.0012.3212.0012.2052,346
4/10/201412.7912.7912.0312.0754,073
4/9/201412.7612.8512.5012.7841,019
4/8/201412.6812.8912.5912.6645,343
4/7/201413.0313.0312.5412.6257,054
4/4/201413.5713.6213.0013.0374,437
4/3/201413.6213.6213.4313.5054,101
4/2/201413.5013.7013.4513.6252,544
4/1/201412.9313.5912.8313.5793,207
3/31/201412.7113.0812.7112.9557,023
3/28/201412.2312.9212.2312.6441,170
3/27/201412.6312.6312.2212.2639,183
3/26/201413.1313.1512.5612.5747,003
3/25/201412.9113.0712.8113.0326,238
3/24/201413.2013.2012.8412.8561,375
3/21/201413.0813.3112.9413.1875,575
3/20/201413.0813.0812.8812.9930,009
3/19/201413.0813.1912.8513.0654,240
3/18/201412.8213.2112.8213.0967,353
3/17/201413.0413.2512.7212.7647,540
3/14/201413.0113.2112.9613.0055,517
3/13/201413.3613.3613.0913.1153,638
3/12/201413.3513.4413.2913.3945,198
3/11/201413.3513.5413.2513.3579,723
3/10/201413.3513.3613.1513.3436,559
3/7/201413.4213.4613.3113.3928,586
3/6/201413.3313.3713.0413.2945,231
3/5/201413.5313.5713.2113.2854,783
3/4/201413.3713.9813.2913.58137,243
3/3/201413.4613.4612.9713.1974,197
2/28/201413.7413.8613.5213.53120,755
2/27/201413.6413.7713.5513.7250,585
2/26/201413.7513.9513.5613.6875,936
2/25/201413.6213.8913.5713.7845,258
2/24/201413.4513.7113.4513.6651,358
2/21/201413.2613.5813.2513.4772,356
2/20/201412.8513.2212.8213.1852,896
2/19/201412.9012.9612.8212.8578,374
2/18/201412.6712.9812.6012.9647,774
2/14/201412.5412.7312.4312.6142,593
2/13/201412.2412.5312.2412.5239,438
2/12/201412.3612.5312.2512.3147,113
2/11/201412.2712.3512.2012.3143,423
2/10/201412.2312.2612.1312.2071,329
2/7/201412.0312.2912.0012.2079,602
2/6/201412.0012.1312.0012.0063,045
2/5/201411.9012.0511.8312.00113,931
2/4/201411.7811.9911.6711.91121,120
2/3/201411.7211.7611.3411.76176,053
1/31/201411.7012.2711.5511.77248,376
1/30/201413.0013.0212.7712.89102,327
1/29/201412.8713.2412.8412.9376,548
1/28/201412.8713.0412.8413.0380,316
1/27/201413.1913.1912.8412.9362,886
1/24/201413.7013.7113.0713.27106,039
1/23/201414.0514.0513.5613.83143,855
1/22/201414.1014.2114.0214.1554,401
1/21/201414.2414.3114.1114.1397,204
1/17/201414.2014.3514.0614.1982,368
1/16/201414.2114.3614.1914.2594,250
1/15/201414.1914.3414.1714.20205,087
1/14/201413.6014.2013.5614.2092,696
1/13/201413.5913.8713.3913.6288,487
1/10/201413.7013.7913.2713.57120,681
1/9/201413.4113.9113.3213.74118,541
1/8/201413.7313.8313.2113.36203,192
1/7/201413.5913.8913.5213.6583,480
1/6/201413.6113.7413.4213.5292,440
1/3/201413.9814.0513.4313.60120,340
1/2/201413.9114.0513.7313.9891,016
12/31/201314.0514.1013.8213.9144,137
12/30/201313.7014.1913.6813.9894,977
12/27/201314.1014.1013.7413.93106,297
12/26/201314.3114.3314.0514.1082,087
12/24/201314.2714.4514.1214.2169,892
12/23/201314.3914.5714.2614.3378,820
12/20/201314.2414.3814.2014.29231,161
12/19/201314.3014.3414.1714.2531,447
12/18/201314.3214.4614.0814.34153,078
12/17/201314.6414.7014.0614.32145,802
12/16/201314.6715.1214.5814.74102,486
12/13/201314.6114.7814.5514.6693,087
12/12/201314.6514.8114.5514.6259,086
12/11/201314.5614.6914.5014.6481,400
12/10/201314.5414.9114.5014.5260,641
12/9/201314.9515.1014.5614.6078,116
12/6/201314.4615.1614.3515.09140,946
12/5/201314.6714.7514.4414.71194,209
12/4/201313.7114.7113.7114.6682,072
12/3/201314.5114.6514.4414.5870,786
12/2/201314.6014.7314.4814.5767,319
11/29/201314.6714.8214.5114.5524,350
11/27/201314.2614.6514.1914.5534,729
11/26/201314.0614.5214.0214.2942,788
Trading Center