Historical Stock Prices

UTI 
$8.15
*  
unch
unch
Get UTI Alerts
*Delayed - data as of Jul. 2, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-APR-2015 TO 02-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 8.21 8.385 8.1 8.15 68,222
07/01/2015 8.64 8.665 8.06 8.15 114,879
06/30/2015 8.24 8.71 8.06 8.6 137,455
06/29/2015 8.56 8.56 8.22 8.23 58,918
06/26/2015 8.44 8.61 8.21 8.58 216,448
06/25/2015 8.5 8.5 8.31 8.39 47,408
06/24/2015 8.57 8.58 8.39 8.48 46,033
06/23/2015 8.44 8.63 8.34 8.57 35,647
06/22/2015 8.6 8.65 8.37 8.57 44,689
06/19/2015 8.38 8.65 8.32 8.55 122,774
06/18/2015 8.34 8.46 8.22 8.35 56,272
06/17/2015 8.21 8.57 8.15 8.27 38,485
06/16/2015 8.55 8.55 8.24 8.31 62,360
06/15/2015 8.43 8.64 8.22 8.53 71,532
06/12/2015 8.41 8.62 8.19 8.46 79,820
06/11/2015 8.23 8.46 8.23 8.45 30,057
06/10/2015 8.15 8.45 8.05 8.2 83,751
06/09/2015 8.14 8.17 7.94 8.07 57,937
06/08/2015 8.56 8.56 8.0275 8.16 84,944
06/05/2015 8.43 8.63 8.21 8.62 41,223
06/04/2015 8.65 8.71 8.35 8.42 32,077
06/03/2015 8.82 8.95 8.61 8.67 44,639
06/02/2015 8.48 9.02 8.48 8.8 64,309
06/01/2015 8.47 8.56 8.18 8.5 79,672
05/29/2015 8.43 8.54 8.2 8.4 74,030
05/28/2015 8.44 8.54 8.31 8.47 31,534
05/27/2015 8.44 8.5 8.299 8.44 66,920
05/26/2015 8.63 8.65 8.28 8.43 71,464
05/22/2015 8.53 8.84 8.47 8.65 65,359
05/21/2015 8.76 8.79 8.55 8.56 59,257
05/20/2015 9.18 9.18 8.76 8.79 83,780
05/19/2015 9.09 9.41 8.86 9.18 103,592
05/18/2015 8.79 9.29 8.52 9.06 120,590
05/15/2015 8.55 8.83 8.495 8.78 58,979
05/14/2015 8.5 8.6 8.43 8.56 65,409
05/13/2015 8.68 8.68 8.3 8.45 48,159
05/12/2015 8.9 8.91 8.58 8.62 82,801
05/11/2015 9.05 9.18 8.95 8.99 92,456
05/08/2015 9.03 9.12 8.76 9.06 98,852
05/07/2015 8.88 9.03 8.82 8.91 48,758
05/06/2015 9.18 9.18 8.71 8.86 68,782
05/05/2015 8.95 9.24 8.71 9.13 94,799
05/04/2015 9.44 9.44 8.93 9 140,662
05/01/2015 8.55 9.69 8.55 9.4 132,691
04/30/2015 8.99 9.15 8.45 8.45 140,171
04/29/2015 9.43 9.45 9.01 9.08 55,908
04/28/2015 9.45 9.59 9.35 9.47 53,265
04/27/2015 9.47 9.8 9.1103 9.49 61,157
04/24/2015 9.88 9.88 9.39 9.49 140,539
04/23/2015 9.84 10.04 9.83 10.01 26,426
04/22/2015 10.17 10.17 9.87 9.92 46,689
04/21/2015 10.2 10.32 9.94 10.2 87,074
04/20/2015 9.92 10.23 9.83 10.2 53,828
04/17/2015 9.95 10.15 9.81 9.9 62,583
04/16/2015 10.28 10.28 9.95 10.02 70,813
04/15/2015 10 10.45 9.96 10.28 73,383
04/14/2015 10.05 10.15 9.98 10.06 79,619
04/13/2015 10.22 10.22 10 10.02 77,985
04/10/2015 10.32 10.36 10.2 10.21 34,963
04/09/2015 10.44 10.44 10.1101 10.25 59,811
04/08/2015 10.09 10.45 10.09 10.39 185,282
04/07/2015 10.26 10.27 10.1 10.15 62,220
04/06/2015 9.99 10.44 9.97 10.29 82,438
04/02/2015 9.77 10.09 9.72 10.02 76,436
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?