Quantcast

Historical Stock Prices

UTI 
$3.7556
*  
0.1156
3.18%
Get UTI Alerts
*Delayed - data as of Jul. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

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.
07/19/2019 3.67 3.7556 3.57 3.7556 902
07/18/2019 3.58 3.66 3.52 3.64 9,657
07/17/2019 3.681 3.78 3.65 3.65 10,958
07/16/2019 3.54 3.72 3.54 3.72 8,976
07/15/2019 3.71 3.72 3.5571 3.65 6,226
07/12/2019 3.66 3.8 3.61 3.73 20,439
07/11/2019 3.46 3.69 3.45 3.63 13,402
07/10/2019 3.42 3.59 3.42 3.51 3,714
07/09/2019 3.64 3.64 3.4354 3.6 19,535
07/08/2019 3.68 3.69 3.6 3.66 9,150
07/05/2019 3.64 3.7 3.635 3.7 7,994
07/03/2019 3.63 3.8 3.36 3.71 18,742
07/02/2019 3.67 3.79 3.52 3.75 36,411
07/01/2019 3.42 3.75 3.41 3.68 35,005
06/28/2019 3.31 3.49 3.2663 3.43 40,186
06/27/2019 3.09 3.4 3.05 3.4 34,796
06/26/2019 3.29 3.45 3.11 3.11 82,798
06/25/2019 3.43 3.54 3.2 3.3 52,393
06/24/2019 3.228 3.79 3.2 3.29 143,971
06/21/2019 3.34 3.82 3.2 3.3 136,051
06/20/2019 3.41 3.5 3.27 3.35 61,878
06/19/2019 3.31 3.46 3.14 3.38 87,787
06/18/2019 3.36 3.5 3.09 3.31 108,505
06/17/2019 3.24 3.48 2.89 3.33 145,254
06/14/2019 3.35 3.35 3.21 3.28 23,305
06/13/2019 3.38 3.38 3.2866 3.38 1,160
06/12/2019 3.33 3.39 3.2 3.38 68,128
06/11/2019 3.29 3.47 3.26 3.37 4,111
06/10/2019 3.43 3.44 3.2 3.24 15,889
06/07/2019 3.33 3.43 3.31 3.43 1,545
06/06/2019 3.27 3.4 3.27 3.29 1,407
06/05/2019 3.35 3.49 3.12 3.27 54,538
06/04/2019 3.4549 3.4549 3.29 3.375 5,809
06/03/2019 3.47 3.47 3.3198 3.35 3,502
05/31/2019 3.39 3.44 3.27 3.39 16,808
05/30/2019 3.27 3.42 3.21 3.38 21,652
05/29/2019 3.33 3.38 3.215 3.323 17,595
05/28/2019 3.39 3.52 3.31 3.31 19,609
05/24/2019 3.36 3.45 3.31 3.31 13,960
05/23/2019 3.48 3.51 3.31 3.38 10,947
05/22/2019 3.46 3.65 3.31 3.475 45,338
05/21/2019 3.58 3.692 3.48 3.48 17,299
05/20/2019 3.49 3.57 3.41 3.53 17,129
05/17/2019 3.4 3.5227 3.301 3.4 13,942
05/16/2019 3.49 3.6 3.42 3.42 39,376
05/15/2019 3.52 3.64 3.5 3.5 22,650
05/14/2019 3.46 3.66 3.29 3.5 29,481
05/13/2019 3.23 3.58 3.23 3.5 93,842
05/10/2019 3.23 3.45 3.2 3.35 37,058
05/09/2019 3.4736 3.4736 3.25 3.26 3,802
05/08/2019 3.24 3.37 3.24 3.35 10,420
05/07/2019 3.44 3.45 3.31 3.31 5,595
05/06/2019 3.4889 3.4889 3.37 3.4 12,860
05/03/2019 3.335 3.48 3.3128 3.48 6,622
05/02/2019 3.44 3.44 3.34 3.36 900
05/01/2019 3.43 3.43 3.2 3.41 17,190
04/30/2019 3.4 3.4233 3.3162 3.39 16,804
04/29/2019 3.403 3.43 3.38 3.42 31,606
04/26/2019 3.49 3.49 3.41 3.41 1,928
04/25/2019 3.5029 3.5029 3.4 3.47 9,804
04/24/2019 3.27 3.52 3.1859 3.51 11,554
04/23/2019 3.35 3.44 3.11 3.15 10,237
04/22/2019 3.43 3.43 3.33 3.42 21,759
*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?



Smart Portfolio