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 (%)
Mar 31, 2011 61.41 62.47 61.41 61.95 265,976 +0.70(+1.14%)
Mar 30, 2011 61.11 61.89 60.53 61.25 325,699 +0.54(+0.89%)
Mar 29, 2011 59.92 60.86 59.12 60.71 283,691 +0.96(+1.61%)
Mar 28, 2011 60.25 61.16 59.49 59.75 340,714 -0.29(-0.48%)
Mar 25, 2011 60.00 60.53 59.80 60.04 430,077 +0.16(+0.27%)
Mar 24, 2011 60.00 60.00 58.74 59.88 192,464 +0.11(+0.18%)
Mar 23, 2011 59.31 60.00 59.24 59.77 153,286 +0.46(+0.78%)
Mar 22, 2011 60.00 60.05 58.98 59.31 365,507 -0.65(-1.08%)
Mar 21, 2011 59.98 60.02 59.09 59.96 439,057 +1.21(+2.06%)
Mar 18, 2011 58.36 59.13 58.01 58.75 868,497 +0.95(+1.64%)
Mar 17, 2011 56.43 58.00 56.22 57.80 202,981 +2.23(+4.01%)
Mar 16, 2011 56.42 57.64 54.97 55.57 260,546 -1.02(-1.80%)
Mar 15, 2011 56.54 57.09 56.43 56.59 281,734 -1.01(-1.75%)
Mar 14, 2011 56.80 57.76 56.24 57.60 276,085 +0.26(+0.45%)
Mar 11, 2011 55.87 57.68 55.55 57.34 289,421 +0.91(+1.61%)
Mar 10, 2011 57.48 57.48 54.99 56.43 561,154 -2.03(-3.47%)
Mar 09, 2011 58.56 59.33 57.98 58.46 348,004 -0.26(-0.44%)
Mar 08, 2011 59.15 59.73 57.63 58.72 573,651 -0.53(-0.89%)
Mar 07, 2011 59.35 60.62 58.47 59.25 493,645 +0.27(+0.46%)
Mar 04, 2011 59.48 59.72 58.64 58.98 225,366 -0.65(-1.09%)
Mar 03, 2011 60.10 60.10 59.40 59.63 242,407 -0.02(-0.03%)
Mar 02, 2011 58.57 60.07 58.34 59.65 231,754 +0.98(+1.67%)
Mar 01, 2011 59.88 60.29 58.52 58.67 657,954 -0.83(-1.39%)
Feb 28, 2011 59.85 60.99 58.56 59.50 366,558 -0.02(-0.03%)
Feb 25, 2011 57.50 59.54 57.43 59.52 219,199 +2.46(+4.31%)
Feb 24, 2011 57.84 58.58 56.93 57.06 324,232 +0.95(+1.69%)
Feb 23, 2011 55.00 57.95 54.89 56.11 505,113 +1.35(+2.46%)
Feb 22, 2011 58.50 58.50 54.60 54.76 552,593 -2.66(-4.63%)
Feb 18, 2011 57.83 58.11 56.95 57.42 238,406 -0.23(-0.40%)
Feb 17, 2011 56.70 57.77 56.61 57.65 218,084 +0.82(+1.44%)
Feb 16, 2011 56.39 57.46 56.39 56.83 340,339 +0.63(+1.12%)
Feb 15, 2011 55.68 56.26 55.62 56.20 382,843 +0.33(+0.59%)
Feb 14, 2011 54.82 55.88 54.82 55.87 231,204 +1.07(+1.95%)
Feb 11, 2011 54.05 54.88 53.50 54.80 321,955 +0.40(+0.74%)
Feb 10, 2011 52.32 54.40 52.15 54.40 292,964 +1.96(+3.74%)
Feb 09, 2011 52.59 53.18 52.25 52.44 518,436 -0.46(-0.87%)
Feb 08, 2011 52.85 52.96 51.99 52.90 254,767 +0.00(+0.00%)
Feb 07, 2011 52.62 53.40 52.62 52.90 272,713 +0.54(+1.03%)
Feb 04, 2011 52.89 52.92 51.79 52.36 135,645 -0.34(-0.65%)
Feb 03, 2011 52.74 52.93 52.13 52.70 224,718 +0.09(+0.17%)
Feb 02, 2011 52.00 53.24 51.83 52.61 375,301 +0.61(+1.17%)
Feb 01, 2011 51.87 52.21 51.64 52.00 497,256 +0.80(+1.56%)
Jan 31, 2011 50.37 51.61 50.07 51.20 612,941 +1.30(+2.61%)
Jan 28, 2011 50.57 50.70 49.83 49.90 227,477 -0.52(-1.03%)
Jan 27, 2011 50.39 50.70 50.25 50.42 332,003 +0.02(+0.04%)
Jan 26, 2011 48.92 50.66 48.92 50.40 325,627 +1.48(+3.03%)
Jan 25, 2011 48.40 48.92 48.18 48.92 208,509 -0.07(-0.14%)
Jan 24, 2011 48.45 49.13 48.26 48.99 159,067 +0.57(+1.18%)
Jan 21, 2011 49.31 49.52 48.24 48.42 211,168 -0.33(-0.68%)
Jan 20, 2011 49.21 49.22 48.05 48.75 294,013 -0.77(-1.55%)
Jan 19, 2011 50.12 50.29 49.40 49.52 232,789 -0.59(-1.18%)
Jan 18, 2011 49.90 50.19 49.62 50.11 402,748 +0.07(+0.14%)
Jan 14, 2011 50.05 50.26 49.85 50.04 273,594 -0.01(-0.02%)
Jan 13, 2011 50.22 50.65 50.00 50.05 638,399 +0.02(+0.04%)
Jan 12, 2011 50.56 50.76 49.83 50.03 356,153 +0.03(+0.06%)
Jan 11, 2011 49.36 50.48 49.36 50.00 823,968 +1.16(+2.38%)
Jan 10, 2011 48.29 49.03 47.69 48.84 505,884 +0.37(+0.76%)
Jan 07, 2011 48.08 49.28 47.83 48.47 652,594 +1.15(+2.43%)
Jan 06, 2011 46.34 47.48 46.10 47.32 470,660 +1.04(+2.25%)
Jan 05, 2011 45.57 46.34 44.84 46.28 324,382 +0.40(+0.87%)
Jan 04, 2011 46.98 47.09 45.16 45.88 208,618 -0.83(-1.78%)
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.