Universal Technical Institute Inc Historical Stock Prices

UTI 
$11.17
*  
0.06
0.53%
Get UTI Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading UTI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  11.12  11.22  11.10  11.17 25,715
08/27/2014 11.21 11.22 11.1 11.17 25,715
08/26/2014 11.06 11.25 11.03 11.23 30,487
08/25/2014 11.34 11.4737 10.89 11.01 40,928
08/22/2014 11.15 11.35 11 11.25 25,036
08/21/2014 10.93 11.28 10.68 11.17 34,490
08/20/2014 11 11.01 10.79 10.95 30,604
08/19/2014 11.38 11.48 11.05 11.11 37,713
08/18/2014 11.07 11.45 11.07 11.42 32,258
08/15/2014 11.13 11.16 10.68 11 73,346
08/14/2014 11.08 11.11 10.9 10.97 27,149
08/13/2014 11.08 11.36 11.01 11.03 50,246
08/12/2014 11.29 11.44 10.98 11.08 27,486
08/11/2014 11.4 11.6 11.18 11.38 34,071
08/08/2014 11.13 11.4 11.13 11.35 43,284
08/07/2014 11.7 11.7 11.11 11.17 48,616
08/06/2014 12.11 12.11 11.5 11.7 71,751
08/05/2014 11.88 12.28 11.88 12.24 54,216
08/04/2014 12 12.02 11.53 11.94 38,764
08/01/2014 12.02 12.06 11.75 11.9 38,434
07/31/2014 11.75 12.11 11.75 11.97 56,721
07/30/2014 12.11 12.11 11.78 11.93 19,358
07/29/2014 11.89 12.05 11.83 11.96 23,260
07/28/2014 11.65 11.92 11.59 11.9 41,921
07/25/2014 11.66 11.7 11.44 11.65 41,882
07/24/2014 12.11 12.14 11.7 11.81 38,654
07/23/2014 12.27 12.27 12.03 12.07 33,880
07/22/2014 12.16 12.3 12.06 12.26 30,564
07/21/2014 12.38 12.4 12.11 12.13 37,100
07/18/2014 12.17 12.65 12.17 12.5 107,745
07/17/2014 12.19 12.34 12.1 12.23 60,810
07/16/2014 12.2 12.35 11.97 12.33 76,879
07/15/2014 12.43 12.53 12.14 12.15 47,591
07/14/2014 12.48 12.53 12.3 12.52 47,431
07/11/2014 12.4 12.52 12.23 12.33 67,702
07/10/2014 12.3 12.5997 12.3 12.46 44,533
07/09/2014 12.36 12.66 12.17 12.54 96,691
07/08/2014 12.24 12.38 12.06 12.31 168,778
07/07/2014 12.72 12.72 12.23 12.31 83,542
07/03/2014 12.6 12.88 12.48 12.82 44,335
07/02/2014 12.38 12.6397 12.3 12.52 62,789
07/01/2014 12.19 12.5997 12.17 12.34 120,426
06/30/2014 11.81 12.279 11.76 12.14 70,120
06/27/2014 11.26 11.91 11.21 11.89 134,310
06/26/2014 11.3 11.41 11.23 11.37 56,085
06/25/2014 11.07 11.37 10.96 11.36 41,867
06/24/2014 11.32 11.42 11.06 11.11 71,040
06/23/2014 11.82 11.82 11.29 11.37 38,228
06/20/2014 11.49 11.77 11.43 11.72 101,898
06/19/2014 11.56 11.63 11.165 11.48 122,932
06/18/2014 11.97 11.97 11.49 11.56 35,779
06/17/2014 11.92 12.2 11.87 12.01 64,414
06/16/2014 11.86 11.96 11.75 11.95 51,232
06/13/2014 12.05 12.05 11.85 11.94 39,952
06/12/2014 11.92 11.99 11.78 11.98 54,040
06/11/2014 12.08 12.1205 11.89 11.99 50,871
06/10/2014 12.18 12.27 11.98 12.2 34,774
06/09/2014 11.74 12.31 11.74 12.18 62,724
06/06/2014 11.3 11.9 11.3 11.8 48,372
06/05/2014 10.81 11.3 10.81 11.29 36,689
06/04/2014 11.09 11.1 10.78 10.82 23,579
06/03/2014 11.2 11.22 10.74 11.09 44,528
06/02/2014 11.34 11.34 11.19 11.2 50,962
05/30/2014 11.32 11.41 11.19 11.35 22,473
05/29/2014 11.2 11.48 11.2 11.28 26,984
05/28/2014 11.17 11.29 11.1 11.19 45,572
05/27/2014 11.22 11.46 11.1 11.23 48,059
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?