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
)
15.35
+0.37 (+2.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 29, 2020
7.410
7.580
7.310
7.410
215,800
+0.06(+0.82%)
May 28, 2020
7.350
7.520
7.274
7.350
250,114
+0.11(+1.52%)
May 27, 2020
7.260
7.330
6.950
7.240
151,859
+0.14(+1.97%)
May 26, 2020
7.200
7.430
7.065
7.100
270,139
+0.11(+1.57%)
May 22, 2020
6.990
7.070
6.850
6.990
89,400
+0.07(+1.01%)
May 21, 2020
6.990
7.210
6.870
6.920
263,960
+0.02(+0.29%)
May 20, 2020
6.680
6.920
6.600
6.900
162,567
+0.28(+4.23%)
May 19, 2020
6.790
6.830
6.505
6.620
166,391
-0.10(-1.49%)
May 18, 2020
6.560
6.940
6.560
6.720
170,123
+0.35(+5.49%)
May 15, 2020
6.150
6.530
6.100
6.370
129,800
+0.17(+2.74%)
May 14, 2020
6.080
6.230
6.000
6.200
175,014
+0.07(+1.14%)
May 13, 2020
6.380
6.480
5.920
6.130
160,214
-0.14(-2.23%)
May 12, 2020
6.510
6.770
6.210
6.270
328,308
-0.30(-4.57%)
May 11, 2020
7.020
7.090
6.540
6.570
298,778
-0.67(-9.25%)
May 08, 2020
6.580
7.780
6.450
7.240
382,000
+0.86(+13.48%)
May 07, 2020
6.600
6.775
6.290
6.380
129,709
-0.23(-3.48%)
May 06, 2020
6.660
6.930
6.580
6.610
187,618
+0.05(+0.76%)
May 05, 2020
6.300
6.990
6.299
6.560
250,704
+0.25(+3.96%)
May 04, 2020
6.370
6.370
5.900
6.310
225,971
-0.09(-1.41%)
May 01, 2020
6.370
6.680
6.340
6.400
194,200
-0.03(-0.47%)
Apr 30, 2020
6.540
6.650
6.350
6.430
136,883
-0.11(-1.68%)
Apr 29, 2020
5.710
6.900
5.620
6.540
392,550
+0.95(+16.99%)
Apr 28, 2020
5.370
5.660
5.150
5.590
428,434
+0.22(+4.10%)
Apr 27, 2020
5.380
5.440
5.110
5.370
207,300
-0.05(-0.92%)
Apr 24, 2020
5.500
5.590
5.285
5.420
179,100
-0.09(-1.63%)
Apr 23, 2020
6.030
6.090
5.500
5.510
233,350
-0.52(-8.62%)
Apr 22, 2020
5.760
6.050
5.670
6.030
149,063
+0.35(+6.16%)
Apr 21, 2020
5.780
5.900
5.660
5.680
212,632
-0.24(-4.05%)
Apr 20, 2020
5.740
6.090
5.680
5.920
244,371
+0.10(+1.72%)
Apr 17, 2020
5.820
5.920
5.770
5.820
239,400
+0.14(+2.46%)
Apr 16, 2020
5.760
5.990
5.660
5.680
135,927
-0.11(-1.90%)
Apr 15, 2020
5.830
6.070
5.540
5.790
257,116
-0.20(-3.34%)
Apr 14, 2020
6.260
6.450
5.900
5.990
234,879
-0.15(-2.44%)
Apr 13, 2020
6.310
6.370
5.870
6.140
207,333
-0.18(-2.85%)
Apr 09, 2020
5.750
6.330
5.700
6.320
332,800
+0.57(+9.91%)
Apr 08, 2020
5.550
5.830
5.440
5.750
420,073
+0.36(+6.68%)
Apr 07, 2020
5.620
5.820
5.240
5.390
500,020
-0.11(-2.00%)
Apr 06, 2020
5.840
6.070
5.310
5.500
439,006
+0.00(+0.00%)
Apr 03, 2020
5.690
5.880
5.350
5.500
189,500
-0.20(-3.51%)
Apr 02, 2020
5.980
6.110
5.450
5.700
297,512
-0.14(-2.40%)
Apr 01, 2020
5.770
5.990
5.600
5.840
129,132
-0.11(-1.85%)
Mar 31, 2020
6.200
6.200
5.690
5.950
263,803
-0.23(-3.72%)
Mar 30, 2020
5.240
6.230
5.240
6.180
187,170
+0.86(+16.17%)
Mar 27, 2020
5.540
5.700
5.020
5.320
620,100
-0.40(-6.99%)
Mar 26, 2020
5.300
5.870
4.910
5.720
306,950
+0.49(+9.37%)
Mar 25, 2020
5.170
5.490
4.920
5.230
293,788
+0.12(+2.35%)
Mar 24, 2020
4.970
5.310
4.920
5.110
258,853
+0.31(+6.46%)
Mar 23, 2020
4.470
4.800
4.050
4.800
223,566
+0.29(+6.43%)
Mar 20, 2020
4.030
4.650
4.000
4.510
317,400
+0.28(+6.62%)
Mar 19, 2020
3.790
4.390
3.740
4.230
469,885
+0.62(+17.17%)
Mar 18, 2020
3.850
3.980
2.750
3.610
492,614
-0.48(-11.74%)
Mar 17, 2020
4.230
4.380
3.600
4.090
618,493
-0.14(-3.31%)
Mar 16, 2020
3.750
4.290
3.750
4.230
387,723
-0.40(-8.64%)
Mar 13, 2020
4.310
4.850
4.110
4.630
569,400
+0.51(+12.38%)
Mar 12, 2020
5.380
5.530
3.940
4.120
583,041
-1.63(-28.35%)
Mar 11, 2020
6.840
6.970
5.750
5.750
351,226
-1.20(-17.27%)
Mar 10, 2020
6.550
7.140
6.510
6.950
487,017
+0.54(+8.42%)
Mar 09, 2020
6.800
6.870
6.390
6.410
692,714
-0.69(-9.72%)
Mar 06, 2020
7.100
7.380
7.100
7.100
1,006,700
-0.01(-0.14%)
Mar 05, 2020
7.420
7.440
7.100
7.110
201,407
-0.29(-3.92%)
Mar 04, 2020
7.530
7.575
7.320
7.400
124,547
-0.08(-1.07%)
Mar 03, 2020
7.650
7.710
7.320
7.480
177,495
-0.17(-2.22%)
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
.