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 29, 2019 14.80 14.86 14.12 14.24 388,300 -0.29(-2.00%)
Mar 28, 2019 14.37 14.59 14.17 14.53 227,708 +0.02(+0.14%)
Mar 27, 2019 14.86 15.01 14.49 14.51 314,478 -0.42(-2.81%)
Mar 26, 2019 14.91 15.35 14.81 14.93 231,747 +0.32(+2.19%)
Mar 25, 2019 14.57 14.87 14.18 14.61 210,158 -0.08(-0.54%)
Mar 22, 2019 15.55 15.63 14.65 14.69 351,400 -1.15(-7.26%)
Mar 21, 2019 15.71 16.03 15.52 15.84 351,169 +0.29(+1.86%)
Mar 20, 2019 14.49 15.83 14.38 15.55 522,075 +1.05(+7.24%)
Mar 19, 2019 15.13 15.28 14.40 14.50 280,655 -0.50(-3.33%)
Mar 18, 2019 14.45 15.02 14.45 15.00 277,483 +0.51(+3.52%)
Mar 15, 2019 14.74 14.93 14.38 14.49 579,800 -0.35(-2.36%)
Mar 14, 2019 15.16 15.38 14.82 14.84 158,203 -0.31(-2.05%)
Mar 13, 2019 15.08 15.44 14.96 15.15 169,227 +0.27(+1.81%)
Mar 12, 2019 14.56 15.00 14.56 14.88 188,894 +0.42(+2.90%)
Mar 11, 2019 14.25 14.66 14.16 14.46 294,627 +0.47(+3.36%)
Mar 08, 2019 14.06 14.32 13.74 13.99 243,300 -0.46(-3.18%)
Mar 07, 2019 15.14 15.14 14.31 14.45 329,975 -0.61(-4.05%)
Mar 06, 2019 15.53 15.59 14.98 15.06 407,924 -0.61(-3.89%)
Mar 05, 2019 15.78 15.89 15.44 15.67 169,428 -0.08(-0.51%)
Mar 04, 2019 16.03 16.21 15.47 15.75 283,302 -0.14(-0.88%)
Mar 01, 2019 15.73 16.14 15.61 15.89 242,900 +0.34(+2.19%)
Feb 28, 2019 15.51 15.67 15.09 15.55 295,976 +0.09(+0.58%)
Feb 27, 2019 15.55 15.73 15.27 15.46 237,025 +0.03(+0.19%)
Feb 26, 2019 15.98 16.31 15.39 15.43 330,761 -0.55(-3.44%)
Feb 25, 2019 16.30 16.64 15.85 15.98 374,375 -0.41(-2.50%)
Feb 22, 2019 16.69 17.39 16.24 16.39 389,300 -0.04(-0.24%)
Feb 21, 2019 17.45 17.45 16.25 16.43 439,944 -0.84(-4.86%)
Feb 20, 2019 16.73 17.31 16.65 17.27 374,473 +0.57(+3.41%)
Feb 19, 2019 16.27 16.88 16.27 16.70 250,762 +0.23(+1.40%)
Feb 15, 2019 15.91 16.56 15.83 16.47 225,300 +0.79(+5.04%)
Feb 14, 2019 15.65 15.94 15.62 15.68 340,969 -0.08(-0.51%)
Feb 13, 2019 15.66 16.06 15.64 15.76 165,138 +0.21(+1.35%)
Feb 12, 2019 15.67 16.04 15.48 15.55 199,506 +0.22(+1.44%)
Feb 11, 2019 15.06 15.48 14.96 15.33 228,932 +0.11(+0.72%)
Feb 08, 2019 15.20 15.25 14.76 15.22 320,600 -0.05(-0.33%)
Feb 07, 2019 15.85 15.91 14.91 15.27 214,235 -0.75(-4.68%)
Feb 06, 2019 15.99 16.49 15.85 16.02 217,287 -0.13(-0.80%)
Feb 05, 2019 16.20 16.56 16.01 16.15 172,038 -0.27(-1.64%)
Feb 04, 2019 16.07 16.43 15.80 16.42 283,990 +0.02(+0.12%)
Feb 01, 2019 15.96 16.69 15.86 16.40 305,700 +0.44(+2.76%)
Jan 31, 2019 16.82 16.85 15.86 15.96 395,708 -0.81(-4.83%)
Jan 30, 2019 16.38 16.81 15.86 16.77 290,960 +0.60(+3.71%)
Jan 29, 2019 16.45 16.75 15.99 16.17 307,852 -0.10(-0.61%)
Jan 28, 2019 16.44 16.53 16.10 16.27 199,649 -0.75(-4.41%)
Jan 25, 2019 16.81 17.16 16.70 17.02 179,100 +0.41(+2.47%)
Jan 24, 2019 16.36 16.73 16.12 16.61 117,862 +0.22(+1.34%)
Jan 23, 2019 16.98 17.08 16.27 16.39 231,446 -0.41(-2.44%)
Jan 22, 2019 17.81 18.12 16.68 16.80 271,742 -1.35(-7.44%)
Jan 18, 2019 18.02 18.24 17.79 18.15 285,400 +0.39(+2.20%)
Jan 17, 2019 17.10 17.82 17.10 17.76 287,070 +0.47(+2.72%)
Jan 16, 2019 17.09 17.55 17.02 17.29 332,694 +0.11(+0.64%)
Jan 15, 2019 17.34 17.48 17.05 17.18 262,483 +0.05(+0.29%)
Jan 14, 2019 17.04 17.45 16.94 17.13 240,404 -0.19(-1.10%)
Jan 11, 2019 17.21 17.53 17.11 17.32 200,400 -0.20(-1.14%)
Jan 10, 2019 17.21 17.66 16.92 17.52 258,774 +0.01(+0.06%)
Jan 09, 2019 18.42 18.42 17.25 17.51 734,828 -0.42(-2.34%)
Jan 08, 2019 17.69 17.97 17.13 17.93 417,538 +0.77(+4.49%)
Jan 07, 2019 16.69 17.37 16.53 17.16 444,637 +0.66(+4.00%)
Jan 04, 2019 16.28 16.83 15.92 16.50 477,500 +0.67(+4.23%)
Jan 03, 2019 14.85 16.25 14.71 15.83 629,590 +1.02(+6.89%)
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.