Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Universal Technical Institute Inc
(NY:
UTI
)
15.81
-0.24 (-1.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2021
8.120
8.450
7.915
8.400
86,831
+0.35(+4.35%)
Nov 29, 2021
8.260
8.260
7.780
8.050
84,340
-0.09(-1.11%)
Nov 26, 2021
8.210
8.300
7.700
8.140
136,712
-0.21(-2.51%)
Nov 24, 2021
8.490
8.710
8.310
8.350
127,519
-0.04(-0.48%)
Nov 23, 2021
9.100
9.130
8.310
8.390
253,504
-0.65(-7.19%)
Nov 22, 2021
8.500
9.040
8.000
9.040
518,128
+0.54(+6.35%)
Nov 19, 2021
7.810
8.560
7.760
8.500
550,275
+0.75(+9.68%)
Nov 18, 2021
7.950
7.860
7.730
7.750
282,086
+0.85(+12.32%)
Nov 17, 2021
7.400
7.400
6.900
6.900
63,971
-0.48(-6.50%)
Nov 16, 2021
7.350
7.465
7.290
7.380
26,633
+0.05(+0.68%)
Nov 15, 2021
7.800
7.950
7.220
7.330
81,596
-0.29(-3.81%)
Nov 12, 2021
7.200
7.760
7.175
7.620
154,489
+0.41(+5.69%)
Nov 11, 2021
7.150
7.220
7.040
7.210
43,712
+0.15(+2.12%)
Nov 10, 2021
7.000
7.110
7.060
24,821
+0.04(+0.57%)
Nov 09, 2021
7.120
7.160
7.000
7.020
20,881
-0.14(-1.96%)
Nov 08, 2021
7.040
7.250
7.030
7.160
50,526
+0.12(+1.70%)
Nov 05, 2021
7.010
7.050
6.900
7.040
37,579
+0.05(+0.72%)
Nov 04, 2021
6.970
7.100
6.940
6.990
10,871
-0.07(-0.99%)
Nov 03, 2021
7.006
7.100
7.006
7.060
16,474
-0.03(-0.42%)
Nov 02, 2021
7.090
7.100
6.822
7.090
125,247
+0.02(+0.28%)
Nov 01, 2021
7.050
7.100
7.040
7.070
52,470
+0.03(+0.43%)
Oct 29, 2021
6.970
7.080
6.841
7.040
50,198
+0.12(+1.73%)
Oct 28, 2021
6.850
7.000
6.750
6.920
36,101
+0.12(+1.76%)
Oct 27, 2021
6.800
6.900
6.750
6.800
40,611
-0.04(-0.58%)
Oct 26, 2021
6.700
6.840
20,987
+0.10(+1.48%)
Oct 25, 2021
6.780
6.790
6.660
6.740
24,871
+0.02(+0.30%)
Oct 22, 2021
6.700
6.750
6.650
6.720
55,491
+0.02(+0.30%)
Oct 21, 2021
6.620
6.740
6.500
6.700
37,816
+0.11(+1.67%)
Oct 20, 2021
6.630
6.665
6.480
6.590
26,551
+0.01(+0.15%)
Oct 19, 2021
6.580
6.710
6.550
6.580
22,452
-0.12(-1.79%)
Oct 18, 2021
6.660
6.760
6.550
6.700
27,489
-0.03(-0.45%)
Oct 15, 2021
6.850
6.850
6.430
6.730
25,509
-0.07(-1.03%)
Oct 14, 2021
6.860
6.940
6.760
6.800
32,461
+0.00(+0.00%)
Oct 13, 2021
6.760
6.820
6.700
6.800
13,667
+0.01(+0.15%)
Oct 12, 2021
6.850
6.950
6.741
6.790
12,658
-0.05(-0.73%)
Oct 11, 2021
7.183
7.183
6.810
6.840
31,640
-0.16(-2.29%)
Oct 08, 2021
7.000
7.000
6.980
7.000
21,112
+0.02(+0.29%)
Oct 07, 2021
6.970
7.010
6.950
6.980
115,461
+0.00(+0.00%)
Oct 06, 2021
7.040
7.050
6.900
6.980
29,786
-0.10(-1.41%)
Oct 05, 2021
6.960
7.130
6.950
7.080
65,537
+0.11(+1.58%)
Oct 04, 2021
6.980
7.060
6.910
6.970
33,982
+0.00(+0.00%)
Oct 01, 2021
6.772
7.000
6.772
6.970
27,892
+0.21(+3.11%)
Sep 30, 2021
6.800
6.940
6.760
6.760
63,735
-0.10(-1.46%)
Sep 29, 2021
6.860
6.990
6.820
6.860
34,121
-0.04(-0.58%)
Sep 28, 2021
6.860
6.930
6.780
6.900
34,547
+0.02(+0.29%)
Sep 27, 2021
6.780
7.020
6.740
6.880
37,050
+0.12(+1.78%)
Sep 24, 2021
6.650
6.830
6.470
6.760
28,280
+0.10(+1.50%)
Sep 23, 2021
6.870
6.870
6.620
6.660
59,679
-0.11(-1.62%)
Sep 22, 2021
7.020
7.020
6.740
6.770
53,853
-0.18(-2.59%)
Sep 21, 2021
6.750
7.000
6.650
6.950
82,357
+0.29(+4.35%)
Sep 20, 2021
6.500
6.740
6.430
6.660
61,576
+0.04(+0.60%)
Sep 17, 2021
6.830
6.880
6.600
6.620
47,391
-0.27(-3.92%)
Sep 16, 2021
6.930
6.950
6.790
6.890
59,990
-0.04(-0.58%)
Sep 15, 2021
6.680
7.030
6.615
6.930
64,971
+0.30(+4.52%)
Sep 14, 2021
6.810
6.810
6.510
6.630
33,782
-0.11(-1.63%)
Sep 13, 2021
6.840
6.890
6.730
6.740
23,982
-0.07(-1.03%)
Sep 10, 2021
6.830
6.890
6.750
6.810
43,962
-0.04(-0.58%)
Sep 09, 2021
7.250
7.250
6.850
6.850
51,410
-0.40(-5.52%)
Sep 08, 2021
6.960
7.250
6.940
7.250
195,408
+0.23(+3.28%)
Sep 07, 2021
7.070
7.070
6.940
7.020
67,677
+0.00(+0.00%)
Sep 03, 2021
6.970
7.040
6.900
7.020
34,068
+0.01(+0.14%)
Sep 02, 2021
7.010
7.070
6.950
7.010
45,149
+0.06(+0.86%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.