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 (%)
Jun 30, 2017 18.85 18.97 18.22 18.73 403,169 +0.23(+1.24%)
Jun 29, 2017 18.20 19.11 18.07 18.50 849,117 +0.59(+3.29%)
Jun 28, 2017 17.61 18.38 17.57 17.91 455,949 +0.34(+1.94%)
Jun 27, 2017 17.40 17.98 17.27 17.57 402,740 +0.32(+1.86%)
Jun 26, 2017 17.24 17.56 16.93 17.25 390,566 +0.18(+1.05%)
Jun 23, 2017 16.60 17.14 16.45 17.07 566,012 +0.60(+3.64%)
Jun 22, 2017 16.67 17.20 16.46 16.47 734,478 -0.03(-0.18%)
Jun 21, 2017 17.67 17.91 16.00 16.50 953,076 -1.35(-7.56%)
Jun 20, 2017 17.64 17.97 17.05 17.85 411,909 -0.40(-2.19%)
Jun 19, 2017 18.43 18.83 17.98 18.25 570,334 -0.06(-0.33%)
Jun 16, 2017 18.29 18.38 17.71 18.31 847,039 +0.15(+0.83%)
Jun 15, 2017 18.16 18.59 17.82 18.16 568,126 -0.27(-1.47%)
Jun 14, 2017 19.61 19.63 18.25 18.43 653,416 -1.42(-7.15%)
Jun 13, 2017 18.83 19.85 18.79 19.85 519,989 +1.10(+5.87%)
Jun 12, 2017 18.24 18.99 18.12 18.75 804,208 +0.98(+5.51%)
Jun 09, 2017 16.73 17.98 16.73 17.77 952,650 +1.21(+7.31%)
Jun 08, 2017 16.34 16.88 16.26 16.56 564,078 +0.06(+0.36%)
Jun 07, 2017 17.86 18.13 16.41 16.50 925,481 -1.64(-9.04%)
Jun 06, 2017 17.66 18.32 17.43 18.14 522,328 +0.41(+2.31%)
Jun 05, 2017 17.20 17.93 17.09 17.73 497,643 +0.29(+1.66%)
Jun 02, 2017 18.08 18.28 17.43 17.44 893,065 -0.96(-5.22%)
Jun 01, 2017 18.04 18.69 17.64 18.40 747,160 +0.57(+3.20%)
May 31, 2017 17.51 18.10 17.41 17.83 969,632 -0.14(-0.78%)
May 30, 2017 18.51 18.63 17.95 17.97 674,037 -0.84(-4.47%)
May 26, 2017 18.93 19.17 18.43 18.81 483,638 -0.01(-0.05%)
May 25, 2017 19.76 20.36 18.79 18.82 648,364 -1.03(-5.19%)
May 24, 2017 19.99 20.29 19.52 19.85 478,593 -0.23(-1.15%)
May 23, 2017 20.27 20.32 19.80 20.08 496,979 -0.13(-0.64%)
May 22, 2017 21.00 21.01 20.17 20.21 559,558 -0.45(-2.18%)
May 19, 2017 19.45 20.75 19.43 20.66 507,802 +1.51(+7.89%)
May 18, 2017 19.06 19.37 18.76 19.15 526,877 -0.15(-0.78%)
May 17, 2017 19.89 19.90 19.28 19.30 562,696 -0.59(-2.97%)
May 16, 2017 19.39 19.97 19.36 19.89 614,106 +0.35(+1.79%)
May 15, 2017 19.68 20.31 19.22 19.54 577,591 +0.78(+4.16%)
May 12, 2017 19.42 19.58 18.61 18.76 549,983 -0.72(-3.70%)
May 11, 2017 19.93 19.93 19.30 19.48 489,595 -0.20(-1.02%)
May 10, 2017 19.28 19.92 19.00 19.68 569,593 +0.75(+3.96%)
May 09, 2017 19.56 19.56 18.60 18.93 600,042 -0.59(-3.02%)
May 08, 2017 18.91 19.68 18.41 19.52 952,362 +0.63(+3.34%)
May 05, 2017 17.86 18.97 17.67 18.89 1,255,196 +0.97(+5.41%)
May 04, 2017 20.91 21.32 17.35 17.92 3,187,600 -4.17(-18.88%)
May 03, 2017 21.59 22.14 21.10 22.09 804,638 +0.43(+1.99%)
May 02, 2017 22.38 22.50 21.45 21.66 790,761 -0.53(-2.39%)
May 01, 2017 21.44 22.63 21.25 22.19 702,879 +0.70(+3.26%)
Apr 28, 2017 21.76 22.13 21.17 21.49 593,395 +0.09(+0.42%)
Apr 27, 2017 22.01 22.05 20.71 21.40 675,262 -1.36(-5.98%)
Apr 26, 2017 22.29 23.42 22.28 22.76 681,508 +0.19(+0.84%)
Apr 25, 2017 21.76 22.64 21.42 22.57 517,445 +1.07(+4.98%)
Apr 24, 2017 21.73 21.96 21.25 21.50 678,656 +0.26(+1.22%)
Apr 21, 2017 20.73 21.31 20.56 21.24 531,443 +0.34(+1.63%)
Apr 20, 2017 21.10 21.21 20.76 20.90 356,377 -0.04(-0.19%)
Apr 19, 2017 22.03 22.19 20.80 20.94 592,464 -0.95(-4.34%)
Apr 18, 2017 22.33 22.83 21.80 21.89 455,504 -0.75(-3.31%)
Apr 17, 2017 22.82 22.93 22.26 22.64 660,964 -0.11(-0.48%)
Apr 13, 2017 23.23 23.80 22.61 22.75 764,440 -0.42(-1.81%)
Apr 12, 2017 24.20 24.32 23.08 23.17 657,446 -1.09(-4.49%)
Apr 11, 2017 24.20 24.38 23.75 24.26 1,174,883 +0.04(+0.17%)
Apr 10, 2017 24.17 24.40 23.84 24.22 804,746 +0.34(+1.42%)
Apr 07, 2017 23.96 24.21 23.72 23.88 749,479 -0.10(-0.42%)
Apr 06, 2017 23.75 24.16 23.47 23.98 476,990 +0.58(+2.48%)
Apr 05, 2017 24.38 25.12 23.27 23.40 844,597 -0.55(-2.30%)
Apr 04, 2017 23.29 23.99 22.73 23.95 698,285 +0.66(+2.83%)
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.