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 (%)
May 28, 2010 40.89 41.75 40.52 40.89 549,501 -0.61(-1.47%)
May 27, 2010 40.15 41.54 39.97 41.50 706,264 +2.61(+6.71%)
May 26, 2010 38.91 39.51 38.62 38.89 894,866 +0.41(+1.07%)
May 25, 2010 36.63 38.59 36.32 38.48 738,536 +0.47(+1.24%)
May 24, 2010 38.98 39.20 37.92 38.01 584,825 -1.07(-2.74%)
May 21, 2010 37.11 39.41 36.44 39.08 727,620 +1.22(+3.22%)
May 20, 2010 37.97 38.98 37.67 37.86 771,751 -1.89(-4.75%)
May 19, 2010 40.09 40.61 38.71 39.75 585,876 -0.41(-1.02%)
May 18, 2010 41.21 41.60 39.90 40.16 162,900 -0.24(-0.59%)
May 17, 2010 41.68 42.08 39.66 40.40 631,865 -1.02(-2.46%)
May 14, 2010 41.42 42.02 40.25 41.42 643,870 -1.02(-2.40%)
May 13, 2010 42.88 43.42 42.32 42.44 469,971 -0.80(-1.85%)
May 12, 2010 42.45 43.46 42.45 43.24 456,557 +0.89(+2.10%)
May 11, 2010 42.75 43.19 42.31 42.35 757,973 +0.26(+0.62%)
May 10, 2010 41.17 42.10 41.16 42.09 819,943 +1.45(+3.57%)
May 07, 2010 40.84 41.77 39.54 40.64 1,081,540 -0.57(-1.38%)
May 06, 2010 42.81 43.82 38.94 41.21 968,573 -1.90(-4.41%)
May 05, 2010 43.82 44.58 42.88 43.11 735,089 -1.75(-3.90%)
May 04, 2010 46.37 46.39 44.18 44.86 937,200 -2.69(-5.66%)
May 03, 2010 47.96 48.28 46.35 47.55 481,355 -0.22(-0.46%)
Apr 30, 2010 47.52 48.07 46.62 47.77 671,757 +0.12(+0.25%)
Apr 29, 2010 48.14 48.58 46.73 47.65 501,494 +0.19(+0.40%)
Apr 28, 2010 47.34 47.77 46.80 47.46 276,598 +0.63(+1.35%)
Apr 27, 2010 48.34 49.09 46.70 46.83 556,492 -1.77(-3.64%)
Apr 26, 2010 49.51 49.84 48.43 48.60 298,291 -0.75(-1.52%)
Apr 23, 2010 48.21 49.44 48.21 49.35 432,031 +1.01(+2.09%)
Apr 22, 2010 46.41 48.35 46.22 48.34 437,685 +1.25(+2.65%)
Apr 21, 2010 46.38 47.19 46.20 47.09 391,421 +0.50(+1.07%)
Apr 20, 2010 45.24 46.66 45.19 46.59 315,361 +1.73(+3.86%)
Apr 19, 2010 44.62 44.92 44.09 44.86 455,470 -0.21(-0.47%)
Apr 16, 2010 45.89 46.29 44.55 45.07 411,794 -1.22(-2.64%)
Apr 15, 2010 45.81 46.66 45.61 46.29 430,347 +0.42(+0.92%)
Apr 14, 2010 45.08 45.90 44.76 45.87 387,741 +0.93(+2.07%)
Apr 13, 2010 44.65 45.05 44.12 44.94 365,596 +0.25(+0.56%)
Apr 12, 2010 44.43 44.91 44.36 44.69 231,597 +0.04(+0.09%)
Apr 09, 2010 44.60 44.69 43.88 44.65 352,340 +0.45(+1.02%)
Apr 08, 2010 43.91 44.45 43.34 44.20 320,362 -0.11(-0.25%)
Apr 07, 2010 44.50 44.85 43.81 44.31 472,000 -0.44(-0.98%)
Apr 06, 2010 44.20 44.90 43.93 44.75 449,631 -0.06(-0.13%)
Apr 05, 2010 43.79 44.95 43.75 44.81 361,736 +1.34(+3.08%)
Apr 01, 2010 42.80 43.47 43.47 43.47 416,800 +1.19(+2.81%)
Mar 31, 2010 42.31 42.79 42.14 42.28 337,252 +0.11(+0.26%)
Mar 30, 2010 42.03 42.37 41.38 42.17 356,690 +0.09(+0.21%)
Mar 29, 2010 41.94 42.57 41.80 42.08 406,881 +0.50(+1.20%)
Mar 26, 2010 42.29 42.38 41.31 41.58 472,064 -0.44(-1.05%)
Mar 25, 2010 44.17 44.17 41.89 42.02 515,026 -1.66(-3.80%)
Mar 24, 2010 43.39 44.14 43.39 43.68 359,743 -0.33(-0.75%)
Mar 23, 2010 43.57 44.19 43.45 44.01 365,005 +0.47(+1.08%)
Mar 22, 2010 42.25 43.77 41.87 43.54 450,315 +0.67(+1.56%)
Mar 19, 2010 44.34 44.36 42.65 42.87 733,918 -1.45(-3.27%)
Mar 18, 2010 45.77 46.21 44.20 44.32 388,455 -1.42(-3.10%)
Mar 17, 2010 46.20 46.75 45.65 45.74 271,275 -0.35(-0.76%)
Mar 16, 2010 45.76 46.13 45.26 46.09 578,117 +0.53(+1.16%)
Mar 15, 2010 45.37 45.60 45.20 45.56 623,679 -1.48(-3.15%)
Mar 12, 2010 47.69 47.71 46.62 47.04 281,676 -0.14(-0.30%)
Mar 11, 2010 46.40 47.18 45.73 47.18 476,499 +0.55(+1.18%)
Mar 10, 2010 45.65 46.91 45.57 46.63 444,087 +0.76(+1.66%)
Mar 09, 2010 45.20 46.15 45.20 45.87 452,072 +0.17(+0.37%)
Mar 08, 2010 46.02 46.26 45.31 45.70 288,616 -0.15(-0.33%)
Mar 05, 2010 45.97 46.20 45.39 45.85 357,520 +0.33(+0.72%)
Mar 04, 2010 46.37 46.75 45.31 45.52 1,047,861 -0.64(-1.39%)
Mar 03, 2010 45.33 46.57 45.22 46.16 693,130 +1.06(+2.35%)
Mar 02, 2010 44.78 45.35 44.58 45.10 815,353 +0.82(+1.85%)
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.