Finance Home - My Yahoo - Yahoo! - Help

Friday, December 11, 2009, 11:51AM ET - U.S. Markets close in 4 hours and 9 minutes. Dow  0.20% Nasdaq  0.45%

Universal Technical Institute Inc. (UTI)

At 11:35AM ET: 18.84   0.31 (1.67%)

MORE ON UTI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 10-Dec-09 18.57 18.75 18.41 18.53 139,800 18.53 9-Dec-09 18.54 18.72 18.37 18.57 132,900 18.57 8-Dec-09 19.00 19.16 18.49 18.58 155,700 18.58 7-Dec-09 18.51 19.06 18.51 19.04 159,300 19.04 4-Dec-09 18.44 18.76 18.07 18.51 247,900 18.51 3-Dec-09 19.00 19.00 18.15 18.21 243,800 18.21 2-Dec-09 18.30 19.49 18.30 18.94 468,800 18.94 1-Dec-09 19.88 20.64 17.21 18.35 705,100 18.35 30-Nov-09 17.84 19.07 17.52 18.89 174,100 18.89 27-Nov-09 17.97 18.20 17.91 17.91 38,200 17.91 25-Nov-09 18.68 18.71 18.26 18.30 62,500 18.30 24-Nov-09 18.81 18.83 18.26 18.67 78,100 18.67 23-Nov-09 18.24 18.86 18.09 18.81 77,700 18.81 20-Nov-09 17.94 18.20 17.84 18.02 87,500 18.02 19-Nov-09 18.61 18.70 17.76 18.11 77,100 18.11 18-Nov-09 18.28 18.67 18.20 18.66 74,100 18.66 17-Nov-09 18.18 18.45 18.09 18.33 40,100 18.33 16-Nov-09 18.09 18.85 18.09 18.29 55,500 18.29 13-Nov-09 17.70 18.00 17.50 17.94 38,400 17.94 12-Nov-09 17.81 18.11 17.52 17.61 78,400 17.61 11-Nov-09 18.18 18.35 17.78 17.87 36,700 17.87 10-Nov-09 17.97 18.11 17.61 17.98 112,400 17.98 9-Nov-09 18.22 18.41 17.66 17.95 68,900 17.95 6-Nov-09 18.13 18.34 17.82 18.17 81,600 18.17 5-Nov-09 17.95 18.49 17.76 18.36 92,000 18.36 4-Nov-09 18.36 18.51 17.74 17.79 102,600 17.79 3-Nov-09 18.04 18.38 17.93 18.35 87,400 18.35 2-Nov-09 18.12 18.25 17.59 18.08 110,900 18.08 30-Oct-09 18.00 18.15 17.59 17.99 138,700 17.99 29-Oct-09 18.79 18.95 18.09 18.14 102,500 18.14 28-Oct-09 19.49 19.80 18.61 18.69 168,500 18.69 27-Oct-09 20.35 20.52 19.56 19.61 75,400 19.61 26-Oct-09 20.61 21.05 20.25 20.35 110,200 20.35 23-Oct-09 20.99 21.08 20.55 20.65 123,000 20.65 22-Oct-09 20.71 21.12 20.27 20.99 187,300 20.99 21-Oct-09 20.13 21.04 20.11 20.82 162,300 20.82 20-Oct-09 20.16 20.20 19.73 20.11 69,700 20.11 19-Oct-09 19.97 20.39 19.88 20.24 52,400 20.24 16-Oct-09 20.10 20.20 19.89 20.09 65,000 20.09 15-Oct-09 20.68 20.76 20.07 20.15 130,600 20.15 14-Oct-09 20.23 20.75 19.86 20.72 82,100 20.72 13-Oct-09 20.47 20.47 20.02 20.11 63,000 20.11 12-Oct-09 20.26 20.55 20.18 20.55 97,000 20.55 9-Oct-09 20.09 20.44 20.00 20.32 65,400 20.32 8-Oct-09 20.08 20.32 19.71 20.21 87,200 20.21 7-Oct-09 19.79 20.11 19.58 20.04 38,200 20.04 6-Oct-09 19.73 19.92 19.44 19.91 62,600 19.91 5-Oct-09 20.10 20.23 19.50 19.63 77,300 19.63 2-Oct-09 19.54 20.12 19.54 19.97 94,500 19.97 1-Oct-09 19.70 19.75 18.79 19.51 211,500 19.51 30-Sep-09 20.08 20.08 18.88 19.70 106,900 19.70 29-Sep-09 20.43 20.52 19.97 20.02 55,900 20.02 28-Sep-09 19.47 20.36 19.25 20.31 80,300 20.31 25-Sep-09 19.89 19.93 18.89 19.34 50,800 19.34 24-Sep-09 20.11 20.22 19.83 19.89 98,600 19.89 23-Sep-09 20.16 20.47 19.96 19.99 76,300 19.99 22-Sep-09 20.50 20.52 20.00 20.14 77,000 20.14 21-Sep-09 19.74 20.54 19.67 20.48 79,800 20.48 18-Sep-09 19.88 19.99 19.65 19.81 152,000 19.81 17-Sep-09 19.69 19.98 19.50 19.80 41,600 19.80 16-Sep-09 19.46 19.85 19.17 19.65 34,000 19.65 15-Sep-09 19.18 19.49 18.80 19.48 71,300 19.48 14-Sep-09 19.14 19.89 18.93 19.30 76,600 19.30 11-Sep-09 19.72 19.89 19.09 19.18 65,000 19.18 10-Sep-09 19.55 19.97 19.32 19.76 60,700 19.76 9-Sep-09 19.50 19.96 19.31 19.65 44,900 19.65 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions