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 (%)
Dec 31, 2019
7.320
7.760
7.320
7.710
187,600
+0.37(+5.04%)
Dec 30, 2019
7.200
7.380
7.135
7.340
89,246
+0.09(+1.24%)
Dec 27, 2019
7.250
7.300
7.180
7.250
41,800
+0.05(+0.69%)
Dec 26, 2019
7.180
7.240
7.000
7.200
43,104
+0.08(+1.12%)
Dec 24, 2019
7.130
7.200
7.040
7.120
45,100
-0.04(-0.56%)
Dec 23, 2019
7.240
7.350
6.960
7.160
85,421
-0.04(-0.56%)
Dec 20, 2019
7.150
7.240
6.990
7.200
146,400
+0.01(+0.14%)
Dec 19, 2019
6.860
7.250
6.820
7.190
225,891
+0.34(+4.96%)
Dec 18, 2019
6.780
7.040
6.780
6.850
100,398
+0.09(+1.33%)
Dec 17, 2019
6.800
6.980
6.630
6.760
158,918
+0.01(+0.15%)
Dec 16, 2019
6.830
6.910
6.620
6.750
148,055
-0.03(-0.44%)
Dec 13, 2019
6.500
6.780
6.450
6.780
1,327,800
-0.18(-2.59%)
Dec 12, 2019
7.250
7.310
6.800
6.960
196,382
-0.26(-3.60%)
Dec 11, 2019
7.350
7.610
7.170
7.220
76,136
-0.03(-0.41%)
Dec 10, 2019
7.850
8.000
7.160
7.250
87,464
-0.56(-7.17%)
Dec 09, 2019
7.400
7.820
7.070
7.810
102,299
+0.52(+7.13%)
Dec 06, 2019
7.430
7.640
7.040
7.290
116,500
-0.02(-0.27%)
Dec 05, 2019
7.200
7.490
7.030
7.310
247,804
+0.31(+4.43%)
Dec 04, 2019
7.050
7.454
6.784
7.000
212,099
+0.32(+4.79%)
Dec 03, 2019
6.560
6.960
6.006
6.680
217,877
+0.48(+7.74%)
Dec 02, 2019
5.900
6.240
5.900
6.200
61,741
+0.33(+5.62%)
Nov 29, 2019
5.550
5.870
5.514
5.870
4,000
+0.21(+3.71%)
Nov 27, 2019
5.510
5.970
5.500
5.660
20,400
-0.14(-2.41%)
Nov 26, 2019
5.820
5.820
5.650
5.800
14,532
-0.05(-0.85%)
Nov 25, 2019
5.580
5.850
5.440
5.850
15,056
+0.46(+8.53%)
Nov 22, 2019
5.410
5.660
5.320
5.390
18,000
-0.04(-0.74%)
Nov 21, 2019
5.541
5.783
5.430
5.430
17,201
-0.27(-4.74%)
Nov 20, 2019
5.680
5.990
5.680
5.700
41,307
+0.01(+0.18%)
Nov 19, 2019
5.500
5.740
5.360
5.690
17,707
+0.15(+2.71%)
Nov 18, 2019
5.470
5.600
5.200
5.540
69,201
+0.04(+0.73%)
Nov 15, 2019
5.520
5.580
5.260
5.500
11,600
-0.02(-0.36%)
Nov 14, 2019
5.520
5.520
5.340
5.520
18,444
+0.02(+0.36%)
Nov 13, 2019
5.500
5.560
5.500
5.500
5,979
+0.00(+0.00%)
Nov 12, 2019
5.440
5.583
5.440
5.500
10,058
-0.02(-0.36%)
Nov 11, 2019
5.400
5.590
5.310
5.520
16,565
+0.01(+0.18%)
Nov 08, 2019
5.640
5.640
5.360
5.510
29,600
-0.04(-0.72%)
Nov 07, 2019
5.440
5.700
5.410
5.550
23,419
+0.00(+0.00%)
Nov 06, 2019
5.600
5.710
5.470
5.550
25,175
+0.00(+0.00%)
Nov 05, 2019
5.460
5.680
5.450
5.550
6,180
+0.05(+0.91%)
Nov 04, 2019
5.850
5.980
5.410
5.500
36,207
-0.35(-5.98%)
Nov 01, 2019
5.890
5.990
5.820
5.850
16,800
-0.07(-1.18%)
Oct 31, 2019
5.770
5.990
5.760
5.920
18,892
+0.15(+2.60%)
Oct 30, 2019
5.820
5.880
5.540
5.770
15,183
-0.03(-0.52%)
Oct 29, 2019
5.580
5.830
5.500
5.800
12,548
+0.22(+3.94%)
Oct 28, 2019
5.720
5.921
5.520
5.580
10,218
-0.13(-2.28%)
Oct 25, 2019
5.770
6.028
5.680
5.710
28,100
-0.06(-1.04%)
Oct 24, 2019
5.800
6.070
5.510
5.770
79,499
-0.01(-0.17%)
Oct 23, 2019
5.530
5.900
5.530
5.780
28,947
+0.27(+4.90%)
Oct 22, 2019
5.500
5.800
5.273
5.510
63,528
+0.01(+0.18%)
Oct 21, 2019
5.400
5.560
5.250
5.500
290,256
+0.05(+1.01%)
Oct 18, 2019
5.350
5.480
5.210
5.445
22,700
+0.14(+2.54%)
Oct 17, 2019
5.120
5.400
5.100
5.310
23,319
+0.23(+4.53%)
Oct 16, 2019
5.120
5.210
5.070
5.080
12,104
-0.07(-1.36%)
Oct 15, 2019
5.260
5.280
5.060
5.150
26,496
+0.01(+0.19%)
Oct 14, 2019
5.390
5.390
4.730
5.140
51,680
-0.21(-3.93%)
Oct 11, 2019
5.300
5.530
5.030
5.350
72,000
+0.05(+0.94%)
Oct 10, 2019
5.230
5.450
5.210
5.300
35,411
+0.08(+1.53%)
Oct 09, 2019
5.370
5.380
5.218
5.220
7,928
-0.11(-2.06%)
Oct 08, 2019
5.060
5.490
5.051
5.330
21,976
+0.19(+3.70%)
Oct 07, 2019
5.250
5.590
5.060
5.140
93,991
-0.10(-1.91%)
Oct 04, 2019
5.290
5.300
5.090
5.240
10,800
-0.05(-0.95%)
Oct 03, 2019
5.050
5.330
5.010
5.290
17,057
+0.22(+4.34%)
Oct 02, 2019
5.240
5.370
5.070
5.070
10,098
-0.11(-2.12%)
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
.