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 (%)
Jul 29, 2011 59.20 60.26 58.54 60.01 439,040 -0.16(-0.27%)
Jul 28, 2011 60.07 61.56 59.75 60.17 339,607 +0.10(+0.17%)
Jul 27, 2011 61.22 61.22 59.51 60.07 264,347 -1.57(-2.55%)
Jul 26, 2011 62.06 62.43 61.17 61.64 222,360 -0.49(-0.79%)
Jul 25, 2011 60.98 62.64 60.77 62.13 486,425 +0.33(+0.53%)
Jul 22, 2011 62.05 62.05 61.73 61.80 430,975 -0.07(-0.11%)
Jul 21, 2011 62.07 62.20 61.65 61.87 400,701 +0.22(+0.36%)
Jul 20, 2011 61.79 61.79 60.88 61.65 219,786 +0.20(+0.33%)
Jul 19, 2011 60.86 61.96 60.71 61.45 286,514 +0.96(+1.59%)
Jul 18, 2011 61.40 61.55 60.19 60.49 321,004 -1.13(-1.83%)
Jul 15, 2011 58.70 61.68 58.63 61.62 540,532 +3.52(+6.06%)
Jul 14, 2011 60.45 60.53 57.76 58.10 454,411 -1.78(-2.97%)
Jul 13, 2011 59.49 60.93 59.25 59.88 319,499 +0.74(+1.25%)
Jul 12, 2011 58.84 59.83 58.84 59.14 283,576 +0.03(+0.05%)
Jul 11, 2011 60.16 60.42 58.94 59.11 218,796 -2.19(-3.57%)
Jul 08, 2011 60.99 61.59 60.55 61.30 185,524 -0.84(-1.35%)
Jul 07, 2011 62.49 62.74 61.96 62.14 186,205 +0.60(+0.97%)
Jul 06, 2011 61.44 61.75 60.43 61.54 215,054 -0.15(-0.24%)
Jul 05, 2011 61.27 62.15 61.21 61.69 212,684 +0.44(+0.72%)
Jul 01, 2011 60.80 61.37 60.19 61.25 262,067 +0.32(+0.53%)
Jun 30, 2011 60.45 61.14 60.28 60.93 260,447 +0.73(+1.21%)
Jun 29, 2011 59.37 60.53 58.97 60.20 310,052 +1.13(+1.91%)
Jun 28, 2011 56.30 59.29 56.30 59.07 399,932 +3.07(+5.48%)
Jun 27, 2011 55.83 56.48 55.58 56.00 230,023 +0.06(+0.11%)
Jun 24, 2011 56.48 56.96 55.72 55.94 299,431 -0.60(-1.06%)
Jun 23, 2011 55.67 56.66 54.49 56.54 359,965 -0.23(-0.41%)
Jun 22, 2011 55.02 57.57 55.02 56.77 471,000 +1.54(+2.79%)
Jun 21, 2011 53.93 55.61 53.87 55.23 237,164 +1.70(+3.18%)
Jun 20, 2011 53.38 53.71 53.28 53.53 236,320 +0.36(+0.68%)
Jun 17, 2011 53.61 53.81 52.99 53.17 271,769 +0.08(+0.15%)
Jun 16, 2011 53.22 53.56 52.49 53.09 274,308 -0.06(-0.11%)
Jun 15, 2011 53.58 54.54 52.84 53.15 209,932 -1.11(-2.05%)
Jun 14, 2011 54.07 54.67 54.07 54.26 162,493 +0.95(+1.78%)
Jun 13, 2011 54.61 54.78 52.41 53.31 248,135 -1.39(-2.54%)
Jun 10, 2011 55.60 56.07 54.64 54.70 232,062 -1.51(-2.69%)
Jun 09, 2011 55.11 56.52 55.05 56.21 255,129 +1.27(+2.31%)
Jun 08, 2011 55.19 55.93 54.90 54.94 172,014 -0.26(-0.47%)
Jun 07, 2011 55.45 56.06 54.76 55.20 206,828 -0.01(-0.02%)
Jun 06, 2011 57.04 57.26 55.14 55.21 196,416 -2.02(-3.53%)
Jun 03, 2011 55.21 57.83 55.21 57.23 325,259 +2.12(+3.85%)
May 24, 2011 54.99 56.27 54.72 55.11 222,372 +0.55(+1.01%)
May 23, 2011 54.11 54.80 53.64 54.56 288,639 -0.68(-1.23%)
May 20, 2011 55.62 55.82 54.34 55.24 179,751 -0.51(-0.91%)
May 19, 2011 55.63 56.10 54.70 55.75 215,089 +0.55(+1.00%)
May 18, 2011 54.16 55.84 54.10 55.20 385,089 +1.35(+2.51%)
May 17, 2011 53.26 54.20 52.84 53.85 489,699 +0.20(+0.37%)
May 16, 2011 54.51 55.15 53.42 53.65 403,752 -1.10(-2.01%)
May 13, 2011 55.90 56.41 54.64 54.75 354,029 -0.96(-1.72%)
May 12, 2011 55.21 56.35 54.48 55.71 474,533 +0.08(+0.14%)
May 11, 2011 55.69 56.27 54.93 55.63 558,724 -0.71(-1.26%)
May 10, 2011 56.03 56.72 55.18 56.34 234,872 +0.63(+1.13%)
May 09, 2011 53.69 56.01 53.69 55.71 271,025 +1.75(+3.24%)
May 06, 2011 54.64 56.02 53.48 53.96 372,559 +0.15(+0.28%)
May 05, 2011 55.03 56.26 51.58 53.81 1,231,086 -1.96(-3.51%)
May 04, 2011 57.98 57.98 55.60 55.77 431,714 -2.34(-4.03%)
May 03, 2011 61.55 62.22 57.00 58.11 634,162 -3.44(-5.59%)
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.