UTI - Universal Technical Institute, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20195.475.465.205.355.3543,059
Nov 15, 20195.525.585.265.505.5011,700
Nov 14, 20195.525.525.345.525.5218,400
Nov 13, 20195.505.565.505.505.506,000
Nov 12, 20195.445.585.445.505.5010,100
Nov 11, 20195.405.595.315.525.5216,600
Nov 08, 20195.645.645.365.515.5129,600
Nov 07, 20195.445.705.415.555.5523,400
Nov 06, 20195.605.715.475.555.5525,200
Nov 05, 20195.465.685.455.555.556,200
Nov 04, 20195.855.985.415.505.5036,200
Nov 01, 20195.895.995.825.855.8516,900
Oct 31, 20195.775.995.765.925.9218,900
Oct 30, 20195.825.885.545.775.7715,200
Oct 29, 20195.585.835.505.805.8012,500
Oct 28, 20195.725.925.525.585.5810,200
Oct 25, 20195.776.035.685.715.7128,100
Oct 24, 20195.806.075.515.775.7779,500
Oct 23, 20195.535.905.535.785.7828,900
Oct 22, 20195.505.805.275.515.5163,500
Oct 21, 20195.405.565.255.505.50290,300
Oct 18, 20195.355.485.215.455.4522,800
Oct 17, 20195.125.405.105.315.3123,300
Oct 16, 20195.125.215.075.085.0812,100
Oct 15, 20195.265.285.065.155.1526,500
Oct 14, 20195.395.394.735.145.1451,700
Oct 11, 20195.305.535.035.355.3572,000
Oct 10, 20195.235.455.215.305.3035,400
Oct 09, 20195.375.385.225.225.227,900
Oct 08, 20195.065.495.055.335.3322,000
Oct 07, 20195.255.595.065.145.1494,000
Oct 04, 20195.295.305.095.245.2410,900
Oct 03, 20195.055.335.015.295.2917,100
Oct 02, 20195.245.375.075.075.0710,100
Oct 01, 20195.475.755.015.185.1869,500
Sep 30, 20195.325.505.175.445.4462,300
Sep 27, 20195.385.385.055.265.2611,400
Sep 26, 20195.365.525.145.345.3413,300
Sep 25, 20195.255.615.225.365.3669,600
Sep 24, 20195.255.305.155.235.2322,600
Sep 23, 20195.425.505.215.215.2113,600
Sep 20, 20195.155.554.985.535.5347,900
Sep 19, 20195.085.295.025.215.2125,500
Sep 18, 20195.075.204.945.025.0215,800
Sep 17, 20195.165.244.705.095.0945,300
Sep 16, 20195.325.425.135.245.2432,100
Sep 13, 20195.395.435.005.325.3224,100
Sep 12, 20195.315.345.055.255.2523,600
Sep 11, 20195.215.435.055.255.2532,600
Sep 10, 20195.585.585.125.215.2132,400
Sep 09, 20195.415.755.415.555.5574,100
Sep 06, 20195.145.605.105.455.4545,800
Sep 05, 20195.255.314.985.155.1567,800
Sep 04, 20195.455.655.115.255.2530,000
Sep 03, 20195.745.825.275.495.49187,500
Aug 30, 20194.815.744.815.745.7468,800
Aug 29, 20194.955.204.784.834.83196,000
Aug 28, 20194.705.194.704.934.93291,300
Aug 27, 20194.414.704.214.504.5044,200
Aug 26, 20194.334.424.244.414.4111,500
Aug 23, 20194.334.424.214.364.3612,200
Aug 22, 20194.504.504.294.344.3417,100
Aug 21, 20194.324.404.324.404.4015,600
Aug 20, 20194.364.404.264.284.287,400
Aug 19, 20194.204.754.034.274.2722,700
Aug 16, 20194.474.474.264.264.2619,500
Aug 15, 20194.354.754.254.264.26111,500
Aug 14, 20194.184.494.184.304.3099,200
Aug 13, 20194.204.404.194.194.19123,700
Aug 12, 20194.494.494.214.214.2123,100
Aug 09, 20194.384.504.264.494.4938,100
Aug 08, 20194.384.404.204.304.30565,900
Aug 07, 20194.164.474.064.334.3390,800
Aug 06, 20194.204.253.834.194.19288,000
Aug 05, 20193.764.563.764.124.12301,700
Aug 02, 20193.854.053.674.004.0021,600
Aug 01, 20193.674.163.673.863.8638,100
Jul 31, 20193.713.903.683.683.6816,200
Jul 30, 20193.653.803.603.693.695,700
Jul 29, 20193.783.803.643.673.6712,000
Jul 26, 20193.783.783.603.683.682,500
Jul 25, 20193.543.703.543.623.62500
Jul 24, 20193.693.693.593.603.601,900
Jul 23, 20193.543.793.533.713.7114,600
Jul 22, 20193.693.743.603.653.654,100
Jul 19, 20193.673.763.573.763.76900
Jul 18, 20193.583.663.523.643.649,700
Jul 17, 20193.683.783.653.653.6511,000
Jul 16, 20193.543.723.543.723.729,000
Jul 15, 20193.713.723.563.653.656,200
Jul 12, 20193.663.803.613.733.7320,400
Jul 11, 20193.463.693.453.633.6313,400
Jul 10, 20193.423.593.423.513.513,700
Jul 09, 20193.643.643.443.603.6019,500
Jul 08, 20193.683.693.603.663.669,200
Jul 05, 20193.643.703.643.703.708,000
Jul 03, 20193.633.803.363.713.7118,700
Jul 02, 20193.673.793.523.753.7536,400
Jul 01, 20193.423.753.413.683.6835,000
Jun 28, 20193.313.493.273.433.4340,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...