$2.22 -0.05 (%) Universal Technical Institute Inc - New York Stock Exchange, Inc.

Jun. 28, 2016 | 12:39 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTI historical data

Date Open High Low Close Volume
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
5/10/20163.313.343.223.3341,683
5/9/20163.453.453.293.3166,434
5/6/20163.443.493.183.45138,205
5/5/20163.393.473.313.4149,212
5/4/20163.413.513.223.3558,032
5/3/20163.613.613.323.4448,679
5/2/20163.983.983.503.6971,008
4/29/20164.234.373.943.9558,842
4/28/20164.264.304.134.2452,360
4/27/20164.134.384.114.3568,278
4/26/20163.984.223.914.1967,542
4/25/20164.084.083.894.0479,108
4/22/20164.094.163.954.0234,395
4/21/20164.204.204.004.0650,707
4/20/20164.124.294.094.2058,607
4/19/20164.024.244.024.1240,417
4/18/20164.034.104.014.0239,793
4/15/20164.034.153.904.0955,356
4/14/20164.034.133.964.0646,079
4/13/20163.744.073.744.0569,095
4/12/20163.864.023.693.73110,166
4/11/20164.004.063.823.8767,936
4/8/20163.894.003.773.9988,874
4/7/20163.873.973.723.82457,878
4/6/20164.024.023.623.91108,343
4/5/20163.944.063.874.0274,963
4/4/20164.404.533.874.07113,632
4/1/20164.274.464.134.3891,180
3/31/20164.174.444.164.3157,715
3/30/20164.314.364.124.1744,263
3/29/20163.954.293.904.27105,509
3/28/20164.304.373.964.0587,791
3/24/20164.354.444.134.2491,040
3/23/20164.884.914.374.4036,314
3/22/20164.995.004.874.8732,984
3/21/20164.865.124.825.0091,168
3/18/20164.814.914.634.79145,530
3/17/20164.614.814.594.7668,698
3/16/20164.474.634.464.6123,768
3/15/20164.584.634.374.4730,601
3/14/20164.494.694.494.6259,104
3/11/20164.244.664.224.6641,289
3/10/20164.314.354.114.1737,916
3/9/20164.354.384.214.3160,179
3/8/20164.544.544.344.3542,698
3/7/20164.564.804.324.5989,150
3/4/20164.404.814.384.6081,926
3/3/20164.304.434.214.3768,051
3/2/20163.904.333.904.2972,350
3/1/20163.973.983.883.9239,079
2/29/20163.903.953.873.9135,722
2/26/20163.844.003.783.9130,774
2/25/20163.903.913.683.8223,281
2/24/20163.653.963.633.9028,008
2/23/20163.653.843.653.6540,478
2/22/20163.593.673.563.6637,185
2/19/20163.823.893.523.5481,603
2/18/20163.954.003.753.8452,121
2/17/20163.714.103.713.9560,840
2/16/20163.413.703.383.6644,170
2/12/20163.423.503.343.3661,746
2/11/20163.433.453.353.3842,474
2/10/20163.353.533.273.5148,006
2/9/20163.723.723.303.3492,218
2/8/20163.843.893.693.7777,096
2/5/20163.653.903.493.8989,328
2/4/20164.144.253.963.9752,270
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center