UTI - Universal Technical Institute, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20182.582.612.462.562.565,300
Jan 18, 20182.592.592.502.542.5430,400
Jan 17, 20182.582.612.482.562.5643,400
Jan 16, 20182.672.792.602.612.6134,000
Jan 12, 20182.592.632.532.572.576,500
Jan 11, 20182.572.632.532.612.6111,000
Jan 10, 20182.632.662.512.602.6039,900
Jan 09, 20182.492.552.492.532.538,600
Jan 08, 20182.452.622.352.512.5146,000
Jan 05, 20182.272.492.262.472.4710,400
Jan 04, 20182.412.412.212.282.2854,900
Jan 03, 20182.402.412.372.382.384,500
Jan 02, 20182.352.472.342.382.3820,800
Dec 29, 20172.452.502.392.402.4010,900
Dec 28, 20172.502.512.422.462.4618,600
Dec 27, 20172.462.542.452.512.5112,100
Dec 26, 20172.552.582.472.502.5041,800
Dec 22, 20172.602.622.552.562.567,300
Dec 21, 20172.552.702.552.582.5814,800
Dec 20, 20172.632.682.532.572.5725,300
Dec 19, 20172.562.622.552.602.6019,000
Dec 18, 20172.462.572.452.532.53102,800
Dec 15, 20172.512.592.452.462.4679,000
Dec 14, 20172.502.602.502.502.5085,300
Dec 13, 20172.592.642.532.552.55105,500
Dec 12, 20172.662.672.502.552.5580,200
Dec 11, 20172.642.702.532.592.5938,300
Dec 08, 20172.522.742.522.662.66114,100
Dec 07, 20172.602.652.572.582.5855,300
Dec 06, 20172.812.862.662.672.6740,600
Dec 05, 20172.882.902.672.852.85129,000
Dec 04, 20172.883.022.872.902.90108,500
Dec 01, 20173.453.452.592.872.87222,100
Nov 30, 20173.683.753.673.683.6829,500
Nov 29, 20173.543.653.453.653.6534,000
Nov 28, 20173.403.513.333.503.5013,800
Nov 27, 20173.473.513.333.363.367,600
Nov 24, 20173.503.513.503.513.514,000
Nov 22, 20173.503.593.503.513.515,500
Nov 21, 20173.533.543.473.473.4730,800
Nov 20, 20173.603.603.503.503.507,800
Nov 17, 20173.593.653.583.593.5925,400
Nov 16, 20173.593.703.583.583.5815,200
Nov 15, 20173.563.683.513.673.6733,100
Nov 14, 20173.573.573.503.523.5212,300
Nov 13, 20173.533.583.503.503.508,400
Nov 10, 20173.533.603.503.503.5010,300
Nov 09, 20173.433.533.433.503.5045,900
Nov 08, 20173.423.473.403.453.4568,800
Nov 07, 20173.413.443.403.443.4423,700
Nov 06, 20173.393.423.353.403.407,700
Nov 03, 20173.403.403.353.353.3518,200
Nov 02, 20173.413.413.263.353.3516,800
Nov 01, 20173.353.413.293.373.3724,100
Oct 31, 20173.233.343.213.333.333,200
Oct 30, 20173.253.283.203.203.202,700
Oct 27, 20173.163.273.163.213.2115,200
Oct 26, 20173.123.243.103.203.2014,700
Oct 25, 20173.153.203.153.153.1517,300
Oct 24, 20173.253.253.153.193.1936,200
Oct 23, 20173.363.363.263.283.284,600
Oct 20, 20173.253.413.253.323.323,200
Oct 19, 20173.213.343.173.313.3122,100
Oct 18, 20173.383.393.213.263.2613,800
Oct 17, 20173.453.453.283.353.359,900
Oct 16, 20173.293.513.233.483.4823,800
Oct 13, 20173.353.353.183.253.2511,500
Oct 12, 20173.293.393.243.283.2814,400
Oct 11, 20173.383.443.283.363.3613,800
Oct 10, 20173.283.383.283.323.323,400
Oct 09, 20173.363.423.323.333.332,700
Oct 06, 20173.403.483.363.363.3610,800
Oct 05, 20173.443.443.373.393.392,100
Oct 04, 20173.483.533.353.383.3839,900
Oct 03, 20173.543.543.453.513.5120,600
Oct 02, 20173.503.523.463.473.4712,000
Sep 29, 20173.523.523.453.473.475,200
Sep 28, 20173.433.493.373.453.4512,500
Sep 27, 20173.353.503.343.423.4221,000
Sep 26, 20173.113.373.113.373.3724,300
Sep 25, 20173.143.213.083.133.1334,500
Sep 22, 20173.153.293.103.163.1620,800
Sep 21, 20173.263.263.163.223.2212,200
Sep 20, 20173.403.403.223.253.2516,400
Sep 19, 20173.283.383.193.343.3431,800
Sep 18, 20173.273.363.273.313.3114,600
Sep 15, 20173.333.403.273.313.3127,100
Sep 14, 20173.403.403.273.323.3221,700
Sep 13, 20173.353.403.313.393.3939,000
Sep 12, 20173.473.503.283.333.3318,400
Sep 11, 20173.563.573.433.443.4419,000
Sep 08, 20173.693.703.543.553.554,700
Sep 07, 20173.503.653.503.623.6217,900
Sep 06, 20173.593.593.473.563.5646,300
Sep 05, 20173.473.623.413.573.5711,700
Sep 01, 20173.563.583.503.503.5021,800
Aug 31, 20173.593.593.543.543.5417,900
Aug 30, 20173.583.613.473.583.589,700
Aug 29, 20173.473.603.433.513.5115,000
Aug 28, 20173.493.493.403.443.4429,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...