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
)
14.98
-0.28 (-1.83%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 28, 2021
6.040
6.140
5.990
6.050
138,536
+0.03(+0.50%)
May 27, 2021
6.010
6.100
5.960
6.020
67,879
+0.04(+0.67%)
May 26, 2021
5.920
6.120
5.780
5.980
91,206
+0.02(+0.34%)
May 25, 2021
6.200
6.300
5.960
5.960
133,883
-0.21(-3.40%)
May 24, 2021
6.110
6.210
6.060
6.170
64,401
+0.08(+1.31%)
May 21, 2021
6.100
6.145
5.950
6.090
114,501
+0.06(+1.00%)
May 20, 2021
5.890
6.060
5.880
6.030
161,365
+0.10(+1.69%)
May 19, 2021
5.890
5.950
5.680
5.930
162,942
-0.01(-0.17%)
May 18, 2021
6.000
6.025
5.840
5.940
92,343
-0.05(-0.83%)
May 17, 2021
6.180
6.220
5.920
5.990
104,420
-0.20(-3.23%)
May 14, 2021
6.050
6.310
6.030
6.190
156,882
+0.18(+3.00%)
May 13, 2021
5.850
6.030
5.850
6.010
145,900
+0.18(+3.09%)
May 12, 2021
5.910
6.080
5.790
5.830
205,342
-0.11(-1.85%)
May 11, 2021
6.050
6.070
5.900
5.940
92,953
-0.19(-3.10%)
May 10, 2021
5.760
6.200
5.730
6.130
153,952
+0.36(+6.24%)
May 07, 2021
5.740
5.852
5.635
5.770
236,441
+0.08(+1.41%)
May 06, 2021
5.660
5.720
5.580
5.690
292,254
+0.05(+0.89%)
May 05, 2021
5.600
5.660
5.600
5.640
155,658
+0.04(+0.71%)
May 04, 2021
5.640
5.700
5.590
5.600
778,429
-0.10(-1.75%)
May 03, 2021
5.680
5.780
5.640
5.700
93,744
+0.07(+1.24%)
Apr 30, 2021
5.700
5.700
5.600
5.630
213,400
-0.03(-0.53%)
Apr 29, 2021
5.790
5.850
5.595
5.660
106,223
-0.10(-1.74%)
Apr 28, 2021
5.640
5.780
5.600
5.760
177,634
+0.11(+1.95%)
Apr 27, 2021
5.750
5.750
5.600
5.650
176,286
-0.11(-1.91%)
Apr 26, 2021
5.670
5.840
5.670
5.760
151,643
+0.02(+0.35%)
Apr 23, 2021
5.670
5.820
5.600
5.740
112,500
+0.05(+0.88%)
Apr 22, 2021
5.670
5.760
5.590
5.690
127,443
+0.04(+0.71%)
Apr 21, 2021
5.970
6.020
5.560
5.650
140,561
-0.31(-5.20%)
Apr 20, 2021
6.020
6.080
5.830
5.960
183,294
-0.05(-0.83%)
Apr 19, 2021
6.000
6.100
5.830
6.010
152,855
+0.10(+1.69%)
Apr 16, 2021
6.050
6.050
5.830
5.910
121,100
-0.09(-1.50%)
Apr 15, 2021
5.960
6.010
5.795
6.000
143,632
+0.09(+1.52%)
Apr 14, 2021
6.030
6.100
5.860
5.910
80,490
-0.12(-1.99%)
Apr 13, 2021
6.000
6.050
5.920
6.030
79,833
+0.02(+0.33%)
Apr 12, 2021
6.060
6.070
5.930
6.010
110,175
-0.05(-0.83%)
Apr 09, 2021
5.990
6.120
5.970
6.060
165,100
+0.05(+0.83%)
Apr 08, 2021
6.180
6.180
5.999
6.010
52,566
-0.08(-1.31%)
Apr 07, 2021
6.170
6.270
6.000
6.090
135,900
-0.11(-1.77%)
Apr 06, 2021
6.070
6.240
5.990
6.200
259,319
+0.16(+2.65%)
Apr 05, 2021
6.070
6.180
5.940
6.040
1,070,674
+0.04(+0.67%)
Apr 01, 2021
5.890
6.000
5.710
6.000
834,600
+0.16(+2.74%)
Mar 31, 2021
5.760
5.970
5.730
5.840
142,897
+0.10(+1.74%)
Mar 30, 2021
5.750
5.830
5.600
5.740
100,823
+0.01(+0.17%)
Mar 29, 2021
5.650
5.870
5.560
5.730
92,679
-0.03(-0.52%)
Mar 26, 2021
5.810
6.020
5.640
5.760
187,800
+0.01(+0.17%)
Mar 25, 2021
5.560
5.800
5.560
5.750
124,062
+0.09(+1.59%)
Mar 24, 2021
5.560
5.910
5.560
5.660
194,812
+0.11(+1.98%)
Mar 23, 2021
5.690
5.775
5.550
5.550
149,809
-0.19(-3.31%)
Mar 22, 2021
5.850
6.066
5.620
5.740
156,285
-0.12(-2.05%)
Mar 19, 2021
6.000
6.060
5.790
5.860
735,300
-0.17(-2.82%)
Mar 18, 2021
6.110
6.150
5.960
6.030
143,168
-0.11(-1.79%)
Mar 17, 2021
6.130
6.210
5.970
6.140
189,395
+0.00(+0.00%)
Mar 16, 2021
6.170
6.218
6.100
6.140
66,969
-0.07(-1.13%)
Mar 15, 2021
6.200
6.287
6.140
6.210
58,379
-0.04(-0.64%)
Mar 12, 2021
6.110
6.300
6.110
6.250
77,600
+0.03(+0.48%)
Mar 11, 2021
6.320
6.330
6.140
6.220
87,908
-0.02(-0.32%)
Mar 10, 2021
6.260
6.320
6.170
6.240
71,394
-0.01(-0.16%)
Mar 09, 2021
6.140
6.300
6.040
6.250
144,610
+0.18(+2.97%)
Mar 08, 2021
6.180
6.240
6.020
6.070
68,775
-0.07(-1.14%)
Mar 05, 2021
6.140
6.210
6.050
6.140
133,400
+0.11(+1.82%)
Mar 04, 2021
5.890
6.145
5.860
6.030
256,473
+0.08(+1.34%)
Mar 03, 2021
6.110
6.215
5.940
5.950
111,312
-0.22(-3.57%)
Mar 02, 2021
6.260
6.300
6.070
6.170
74,656
-0.12(-1.91%)
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
.