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 (%)
Dec 29, 2017 22.00 22.00 22.00 0 -0.09(-0.41%)
Dec 28, 2017 21.99 22.15 21.81 22.09 285,203 +0.16(+0.73%)
Dec 27, 2017 22.16 22.16 21.71 21.93 265,617 -0.20(-0.90%)
Dec 26, 2017 21.91 22.29 21.61 22.13 255,279 +0.36(+1.65%)
Dec 22, 2017 21.76 22.02 21.40 21.77 296,536 +0.00(+0.00%)
Dec 21, 2017 20.87 21.97 20.72 21.77 640,751 +0.90(+4.31%)
Dec 20, 2017 20.16 20.99 19.73 20.87 485,894 +0.87(+4.35%)
Dec 19, 2017 20.09 20.18 19.82 20.00 473,670 +0.06(+0.30%)
Dec 18, 2017 19.51 20.23 19.38 19.94 383,782 +0.69(+3.58%)
Dec 15, 2017 19.54 19.70 19.20 19.25 1,008,189 -0.02(-0.10%)
Dec 14, 2017 19.54 19.84 19.11 19.27 472,521 -0.47(-2.38%)
Dec 13, 2017 20.45 20.45 19.72 19.74 244,624 -0.60(-2.95%)
Dec 12, 2017 20.70 20.91 20.31 20.34 425,711 -0.16(-0.78%)
Dec 11, 2017 19.95 20.57 19.86 20.50 540,507 +0.63(+3.17%)
Dec 08, 2017 20.25 20.25 19.64 19.87 246,298 +0.00(+0.00%)
Dec 07, 2017 19.74 19.84 19.45 397,152 +0.00(+0.00%)
Dec 06, 2017 20.93 20.93 19.68 19.74 366,265 -1.52(-7.15%)
Dec 05, 2017 21.82 21.83 21.23 21.26 296,773 -0.68(-3.10%)
Dec 04, 2017 22.21 22.23 21.84 21.94 276,266 -0.30(-1.35%)
Dec 01, 2017 21.82 22.41 21.58 22.24 383,570 +0.85(+3.97%)
Nov 30, 2017 20.99 22.45 20.99 21.39 600,077 +0.51(+2.44%)
Nov 29, 2017 20.48 21.32 20.48 20.88 298,370 +0.45(+2.20%)
Nov 28, 2017 20.30 20.57 20.11 20.43 377,461 +0.04(+0.20%)
Nov 27, 2017 20.85 20.85 20.13 20.39 317,552 -0.80(-3.78%)
Nov 24, 2017 21.57 21.60 20.96 21.19 148,645 -0.10(-0.47%)
Nov 22, 2017 21.32 21.74 21.21 21.29 455,659 +0.41(+1.96%)
Nov 21, 2017 20.83 21.20 20.61 20.88 613,702 +0.22(+1.06%)
Nov 20, 2017 20.51 20.80 20.12 20.66 212,115 -0.05(-0.24%)
Nov 17, 2017 20.24 20.81 20.03 20.71 313,479 +0.64(+3.19%)
Nov 16, 2017 19.74 20.13 19.31 20.07 381,007 +0.28(+1.41%)
Nov 15, 2017 19.57 19.93 19.07 19.79 459,996 -0.30(-1.49%)
Nov 14, 2017 21.09 21.22 20.00 20.09 471,706 -1.38(-6.43%)
Nov 13, 2017 22.57 22.57 21.35 21.47 527,261 -1.36(-5.96%)
Nov 10, 2017 22.22 22.90 22.18 22.83 746,000 +0.98(+4.49%)
Nov 09, 2017 21.34 22.03 21.34 21.85 359,334 +0.29(+1.35%)
Nov 08, 2017 21.27 21.92 21.09 21.56 346,780 +0.15(+0.70%)
Nov 07, 2017 21.88 21.89 21.16 21.41 598,243 -0.41(-1.88%)
Nov 06, 2017 20.33 21.86 20.23 21.82 521,365 +1.81(+9.05%)
Nov 03, 2017 19.19 20.06 18.88 20.01 522,716 +0.85(+4.44%)
Nov 02, 2017 18.69 19.39 18.56 19.16 667,604 +0.17(+0.90%)
Nov 01, 2017 19.15 19.73 18.58 18.99 491,668 +0.27(+1.44%)
Oct 31, 2017 18.14 18.84 18.11 18.72 393,119 +0.44(+2.41%)
Oct 30, 2017 18.20 18.73 17.90 18.28 500,500 +0.25(+1.39%)
Oct 27, 2017 17.10 18.04 17.10 18.03 482,543 +0.74(+4.28%)
Oct 26, 2017 17.27 17.50 16.86 17.29 565,825 +0.09(+0.52%)
Oct 25, 2017 17.25 17.47 16.83 17.20 364,864 -0.24(-1.38%)
Oct 24, 2017 18.23 18.32 17.44 17.44 370,469 -0.57(-3.16%)
Oct 23, 2017 18.44 18.59 18.01 18.01 356,823 -0.33(-1.80%)
Oct 20, 2017 18.10 18.35 17.69 18.34 441,848 +0.40(+2.23%)
Oct 19, 2017 17.73 18.19 17.65 17.94 416,773 -0.22(-1.21%)
Oct 18, 2017 18.94 19.30 18.16 18.16 412,113 -0.84(-4.42%)
Oct 17, 2017 19.26 19.32 18.14 19.00 619,699 -0.65(-3.31%)
Oct 16, 2017 19.96 20.26 19.58 19.65 439,632 -0.05(-0.25%)
Oct 13, 2017 20.00 20.42 19.67 19.70 497,230 +0.03(+0.15%)
Oct 12, 2017 19.77 20.11 19.48 19.67 385,244 -0.53(-2.62%)
Oct 11, 2017 20.16 20.36 19.89 20.20 337,126 +0.06(+0.30%)
Oct 10, 2017 20.84 21.10 20.09 20.14 362,626 -0.23(-1.13%)
Oct 09, 2017 20.10 20.56 19.94 20.37 343,748 +0.44(+2.21%)
Oct 06, 2017 20.06 20.29 19.83 19.93 466,167 -0.59(-2.88%)
Oct 05, 2017 20.40 20.68 20.33 20.52 618,811 +0.17(+0.84%)
Oct 04, 2017 20.46 21.14 20.22 20.35 363,826 -0.04(-0.20%)
Oct 03, 2017 20.53 20.64 20.22 20.39 480,178 -0.16(-0.78%)
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.