Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unit Corp (NY: UNT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 41.44 41.59 38.89 39.08 838,578 -2.79(-6.66%)
Oct 29, 2009 40.25 42.11 40.25 41.87 434,570 +1.96(+4.91%)
Oct 28, 2009 42.37 42.41 39.61 39.91 669,807 -2.61(-6.14%)
Oct 27, 2009 43.06 43.88 42.32 42.52 715,153 -0.56(-1.30%)
Oct 26, 2009 44.81 45.70 42.94 43.08 524,526 -1.42(-3.19%)
Oct 23, 2009 44.68 44.87 43.95 44.50 375,130 -1.47(-3.20%)
Oct 22, 2009 45.70 46.09 44.55 45.97 343,021 +0.32(+0.70%)
Oct 21, 2009 45.67 47.25 45.34 45.65 513,049 -0.28(-0.61%)
Oct 20, 2009 44.85 46.13 44.83 45.93 417,458 -0.11(-0.24%)
Oct 19, 2009 45.92 46.51 45.56 46.04 624,976 +0.10(+0.22%)
Oct 16, 2009 45.46 46.23 44.79 45.94 469,298 -1.00(-2.13%)
Oct 15, 2009 45.40 47.02 45.04 46.94 366,842 +1.33(+2.92%)
Oct 14, 2009 46.02 46.27 45.27 45.61 555,383 +0.56(+1.24%)
Oct 13, 2009 44.44 45.18 44.04 45.05 556,210 +0.61(+1.37%)
Oct 12, 2009 45.22 45.22 44.08 44.44 312,998 +0.70(+1.60%)
Oct 09, 2009 43.80 44.20 43.27 43.74 192,026 -0.31(-0.70%)
Oct 08, 2009 42.42 44.08 42.26 44.05 363,373 +1.85(+4.38%)
Oct 07, 2009 41.81 42.26 41.47 42.20 196,516 +0.42(+1.01%)
Oct 06, 2009 41.01 42.10 40.96 41.78 255,366 +1.24(+3.06%)
Oct 05, 2009 39.19 40.59 39.02 40.54 207,353 +1.35(+3.44%)
Oct 02, 2009 38.63 39.77 38.09 39.19 321,514 +0.12(+0.31%)
Oct 01, 2009 41.12 41.19 39.06 39.07 231,618 -2.18(-5.28%)
Sep 30, 2009 41.65 41.94 40.58 41.25 261,159 -0.16(-0.39%)
Sep 29, 2009 41.14 41.77 40.87 41.41 484,241 +0.21(+0.51%)
Sep 28, 2009 40.13 41.26 39.79 41.20 266,565 +1.28(+3.21%)
Sep 25, 2009 39.74 40.50 39.46 39.92 249,954 -0.03(-0.08%)
Sep 24, 2009 41.26 41.34 39.75 39.95 487,599 -1.34(-3.25%)
Sep 23, 2009 42.75 42.99 41.13 41.29 569,500 -1.48(-3.46%)
Sep 22, 2009 43.23 43.23 42.06 42.77 725,960 -0.60(-1.38%)
Sep 21, 2009 42.78 43.52 42.30 43.37 529,114 -0.12(-0.28%)
Sep 18, 2009 43.30 43.81 42.52 43.49 1,516,893 +0.54(+1.26%)
Sep 17, 2009 43.40 44.15 42.66 42.95 667,083 +0.02(+0.05%)
Sep 16, 2009 42.55 43.65 42.35 42.93 609,446 +0.79(+1.87%)
Sep 15, 2009 41.56 42.36 41.48 42.14 687,497 +0.68(+1.64%)
Sep 14, 2009 40.19 41.62 39.71 41.46 635,576 +0.75(+1.84%)
Sep 11, 2009 40.49 41.56 40.09 40.71 540,644 +0.61(+1.52%)
Sep 10, 2009 39.34 40.13 38.77 40.10 317,834 +0.84(+2.14%)
Sep 09, 2009 38.69 39.53 37.91 39.26 467,749 +0.71(+1.84%)
Sep 08, 2009 37.90 38.71 37.90 38.55 535,873 +1.45(+3.91%)
Sep 04, 2009 36.17 37.15 35.98 37.10 280,647 +0.93(+2.57%)
Sep 03, 2009 35.97 36.26 35.55 36.17 419,954 +0.60(+1.69%)
Sep 02, 2009 35.92 36.25 35.37 35.57 627,791 -0.77(-2.12%)
Sep 01, 2009 36.94 38.47 36.23 36.34 594,777 -1.07(-2.86%)
Aug 31, 2009 37.46 37.95 36.85 37.41 713,137 -1.12(-2.91%)
Aug 28, 2009 39.08 39.10 37.97 38.53 640,982 +0.23(+0.60%)
Aug 27, 2009 37.98 38.39 37.26 38.30 593,093 -0.37(-0.96%)
Aug 26, 2009 39.78 39.78 38.40 38.67 835,711 -1.31(-3.28%)
Aug 25, 2009 40.61 40.76 39.54 39.98 579,266 -0.44(-1.09%)
Aug 24, 2009 40.01 40.70 39.94 40.42 403,626 +0.66(+1.66%)
Aug 21, 2009 38.94 39.77 38.88 39.76 409,435 +1.35(+3.51%)
Aug 20, 2009 38.16 38.49 37.86 38.41 238,141 +0.25(+0.66%)
Aug 19, 2009 36.98 38.48 36.86 38.16 431,559 +0.34(+0.90%)
Aug 18, 2009 36.66 37.86 36.07 37.82 559,060 +1.71(+4.74%)
Aug 17, 2009 37.19 37.19 36.00 36.11 607,954 -1.83(-4.82%)
Aug 14, 2009 39.82 39.82 37.70 37.94 488,045 -2.09(-5.22%)
Aug 13, 2009 38.71 40.17 38.62 40.03 719,891 +1.68(+4.38%)
Aug 12, 2009 37.21 38.70 37.13 38.35 417,129 +1.26(+3.40%)
Aug 11, 2009 37.85 38.11 37.03 37.09 561,570 -0.84(-2.21%)
Aug 10, 2009 37.29 38.18 37.01 37.93 643,754 +0.49(+1.31%)
Aug 07, 2009 35.75 37.84 35.72 37.44 1,326,616 +2.16(+6.12%)
Aug 06, 2009 35.71 35.72 34.96 35.28 564,169 -0.07(-0.20%)
Aug 05, 2009 35.00 36.10 34.57 35.35 1,498,623 +1.20(+3.51%)
Aug 04, 2009 32.97 34.38 32.81 34.15 869,856 +0.68(+2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.