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, 2017 23.45 24.32 23.34 24.16 657,993 +0.61(+2.59%)
Mar 30, 2017 23.55 24.00 23.27 23.55 628,752 +0.28(+1.20%)
Mar 29, 2017 22.29 23.51 22.04 23.27 467,125 +0.90(+4.02%)
Mar 28, 2017 21.97 22.61 21.53 22.37 514,524 +0.60(+2.76%)
Mar 27, 2017 21.55 21.91 21.08 21.77 431,955 -0.41(-1.85%)
Mar 24, 2017 22.24 22.57 22.03 22.18 465,675 +0.12(+0.54%)
Mar 23, 2017 21.78 22.30 21.59 22.06 518,961 +0.00(+0.00%)
Mar 22, 2017 21.33 22.22 21.08 22.06 747,448 +0.39(+1.80%)
Mar 21, 2017 22.74 22.74 21.61 21.67 691,941 -0.88(-3.90%)
Mar 20, 2017 21.82 22.68 21.51 22.55 668,801 +0.34(+1.53%)
Mar 17, 2017 22.52 22.76 22.09 22.21 1,335,438 -0.22(-0.98%)
Mar 16, 2017 22.17 23.16 21.81 22.43 1,264,197 +0.44(+2.00%)
Mar 15, 2017 21.31 22.13 20.74 21.99 802,082 +1.26(+6.08%)
Mar 14, 2017 21.71 21.73 19.52 20.73 1,135,933 -1.53(-6.87%)
Mar 13, 2017 22.77 22.00 22.26 370,411 +0.11(+0.50%)
Mar 10, 2017 22.54 22.90 21.55 22.15 672,184 +0.00(+0.00%)
Mar 09, 2017 22.24 22.97 21.23 22.15 1,011,428 -0.76(-3.32%)
Mar 08, 2017 25.03 25.52 22.69 22.91 841,081 -2.36(-9.34%)
Mar 07, 2017 25.63 25.85 24.99 25.27 640,013 -0.22(-0.86%)
Mar 06, 2017 25.14 25.55 24.81 25.49 546,923 +0.28(+1.11%)
Mar 03, 2017 25.45 25.96 24.95 25.21 788,522 -0.21(-0.83%)
Mar 02, 2017 27.13 27.48 25.40 25.42 690,778 -2.17(-7.87%)
Mar 01, 2017 28.00 28.44 27.57 27.59 938,395 +0.45(+1.66%)
Feb 28, 2017 26.47 27.37 26.39 27.14 581,096 +0.25(+0.93%)
Feb 27, 2017 26.27 27.10 25.74 26.89 536,413 +0.80(+3.07%)
Feb 24, 2017 26.83 27.33 25.96 26.09 525,300 -0.98(-3.62%)
Feb 23, 2017 26.08 28.04 25.86 27.07 1,034,238 +1.69(+6.66%)
Feb 22, 2017 25.95 26.04 25.21 25.38 671,357 -0.94(-3.57%)
Feb 21, 2017 26.68 26.93 26.21 26.32 584,083 +0.23(+0.88%)
Feb 17, 2017 26.09 26.09 26.09 0 -0.55(-2.06%)
Feb 16, 2017 27.63 27.68 26.14 26.64 552,358 -0.96(-3.48%)
Feb 15, 2017 28.08 28.37 27.54 27.60 636,856 -0.83(-2.92%)
Feb 14, 2017 27.48 28.48 27.20 28.43 433,401 +1.03(+3.76%)
Feb 13, 2017 27.02 27.78 26.76 27.40 431,851 +0.04(+0.15%)
Feb 10, 2017 26.91 27.66 26.62 27.36 552,905 +1.13(+4.31%)
Feb 09, 2017 26.00 26.50 25.62 26.23 548,738 +0.72(+2.82%)
Feb 08, 2017 24.89 25.77 23.91 25.51 544,116 -0.08(-0.31%)
Feb 07, 2017 26.07 26.51 25.14 25.59 554,030 -0.71(-2.70%)
Feb 06, 2017 27.53 27.70 25.86 26.30 430,725 -1.13(-4.12%)
Feb 03, 2017 25.93 27.48 25.77 27.43 470,840 +1.65(+6.40%)
Feb 02, 2017 26.06 26.10 25.33 25.78 365,028 -0.13(-0.50%)
Feb 01, 2017 26.48 26.98 25.28 25.91 512,300 -0.09(-0.35%)
Jan 31, 2017 25.82 26.08 25.11 26.00 592,621 +0.28(+1.09%)
Jan 30, 2017 26.63 26.67 25.15 25.72 691,919 -1.62(-5.93%)
Jan 27, 2017 27.39 27.50 26.66 27.34 488,220 -0.45(-1.62%)
Jan 26, 2017 28.27 28.48 27.58 27.79 504,747 -0.25(-0.89%)
Jan 25, 2017 27.53 28.34 27.07 28.04 360,688 +0.58(+2.11%)
Jan 24, 2017 26.79 27.76 26.57 27.46 327,393 +0.90(+3.39%)
Jan 23, 2017 27.00 27.38 26.19 26.56 390,637 -1.09(-3.94%)
Jan 20, 2017 27.32 27.86 26.76 27.65 610,711 +0.88(+3.29%)
Jan 19, 2017 25.64 27.33 25.56 26.77 739,464 +1.17(+4.57%)
Jan 18, 2017 26.18 26.31 25.09 25.60 832,549 -1.28(-4.76%)
Jan 17, 2017 27.02 27.21 26.52 26.88 707,464 +0.34(+1.28%)
Jan 13, 2017 26.54 26.54 26.54 0 -0.33(-1.23%)
Jan 12, 2017 28.19 28.32 26.48 26.87 509,615 -0.68(-2.47%)
Jan 11, 2017 27.38 27.96 26.89 27.55 706,008 +0.26(+0.95%)
Jan 10, 2017 27.60 28.03 26.81 27.29 754,504 -0.16(-0.58%)
Jan 09, 2017 29.17 29.41 27.18 27.45 931,403 -2.80(-9.26%)
Jan 06, 2017 29.61 30.63 28.66 30.25 740,535 +0.31(+1.04%)
Jan 05, 2017 29.38 30.06 28.60 29.94 737,921 +0.69(+2.36%)
Jan 04, 2017 27.72 29.28 27.49 29.25 867,127 +1.59(+5.75%)
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.