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 31, 2014 65.53 65.75 63.33 63.35 421,542 -3.22(-4.84%)
Jul 30, 2014 67.77 67.77 66.47 66.57 176,058 -0.60(-0.89%)
Jul 29, 2014 67.31 67.98 66.84 67.17 236,734 -0.18(-0.27%)
Jul 28, 2014 67.73 67.73 66.42 67.35 214,601 -0.39(-0.58%)
Jul 25, 2014 68.05 68.15 67.28 67.74 247,519 -0.42(-0.62%)
Jul 24, 2014 68.41 68.91 67.90 68.16 170,619 -0.06(-0.09%)
Jul 23, 2014 68.32 68.32 67.58 68.22 145,419 +0.21(+0.31%)
Jul 22, 2014 67.82 68.22 67.59 68.01 210,477 +0.54(+0.80%)
Jul 21, 2014 67.51 67.64 67.02 67.47 181,488 -0.23(-0.34%)
Jul 18, 2014 67.14 68.04 66.85 67.70 225,369 +0.54(+0.80%)
Jul 17, 2014 68.83 69.04 66.98 67.16 268,997 -1.52(-2.21%)
Jul 16, 2014 68.50 69.00 67.87 68.68 477,435 +0.71(+1.04%)
Jul 15, 2014 68.15 68.61 67.09 67.97 283,386 -0.39(-0.57%)
Jul 14, 2014 68.23 69.55 68.21 68.36 321,092 +0.39(+0.57%)
Jul 11, 2014 68.41 68.64 67.26 67.97 196,479 -0.49(-0.72%)
Jul 10, 2014 68.50 69.20 67.85 68.46 245,858 -0.59(-0.85%)
Jul 09, 2014 68.94 69.55 68.66 69.05 246,890 +0.11(+0.16%)
Jul 08, 2014 68.28 69.11 68.21 68.94 245,017 +0.50(+0.73%)
Jul 07, 2014 69.94 70.01 68.19 68.44 410,700 -1.50(-2.14%)
Jul 03, 2014 70.26 69.94 69.94 69.94 165,700 +0.02(+0.03%)
Jul 02, 2014 69.23 70.36 69.13 69.92 354,378 +0.51(+0.73%)
Jul 01, 2014 69.19 69.90 68.92 69.41 420,799 +0.58(+0.84%)
Jun 30, 2014 67.72 68.88 67.58 68.83 329,881 +0.78(+1.15%)
Jun 27, 2014 67.13 68.29 67.13 68.05 300,446 +0.50(+0.74%)
Jun 26, 2014 67.32 67.68 66.43 67.55 115,954 +0.37(+0.55%)
Jun 25, 2014 65.95 67.21 65.84 67.18 122,306 +1.34(+2.04%)
Jun 24, 2014 68.12 68.35 65.82 65.84 210,760 -2.12(-3.12%)
Jun 23, 2014 68.02 68.44 67.74 67.96 154,001 -0.07(-0.10%)
Jun 20, 2014 67.72 68.15 67.23 68.03 344,688 +0.63(+0.93%)
Jun 19, 2014 67.14 67.60 66.69 67.40 222,385 +0.31(+0.46%)
Jun 18, 2014 66.77 67.40 66.58 67.09 224,936 +0.59(+0.89%)
Jun 17, 2014 66.13 66.97 65.71 66.50 426,662 +0.24(+0.36%)
Jun 16, 2014 66.73 66.73 65.55 66.26 185,229 -0.39(-0.59%)
Jun 13, 2014 66.89 66.89 66.29 66.65 147,570 -0.05(-0.07%)
Jun 12, 2014 66.49 67.49 66.14 66.70 167,106 +0.48(+0.72%)
Jun 11, 2014 66.24 66.67 65.79 66.22 131,282 -0.14(-0.21%)
Jun 10, 2014 65.84 66.86 65.67 66.36 355,429 +0.11(+0.17%)
Jun 06, 2014 65.94 66.74 65.83 66.25 225,632 +0.68(+1.04%)
Jun 05, 2014 65.25 65.75 64.81 65.57 192,772 +0.51(+0.78%)
Jun 04, 2014 64.60 65.14 64.14 65.06 197,774 +0.42(+0.65%)
Jun 03, 2014 63.61 64.88 63.49 64.64 263,064 +0.91(+1.43%)
Jun 02, 2014 63.83 64.75 63.57 63.73 250,221 +0.21(+0.33%)
May 30, 2014 63.31 63.63 62.76 63.52 200,244 +0.08(+0.13%)
May 29, 2014 63.80 64.05 62.93 63.44 577,782 -0.33(-0.52%)
May 28, 2014 62.84 63.90 62.53 63.77 254,359 +0.95(+1.51%)
May 27, 2014 62.79 63.25 62.64 62.82 184,634 +0.18(+0.29%)
May 23, 2014 62.96 62.64 62.64 62.64 246,400 -0.62(-0.98%)
May 22, 2014 63.34 63.82 63.04 63.26 197,267 -0.06(-0.09%)
May 21, 2014 63.00 63.76 62.79 63.32 229,027 +0.46(+0.73%)
May 20, 2014 63.18 63.46 62.45 62.86 179,605 -0.40(-0.63%)
May 19, 2014 62.81 63.99 62.51 63.26 233,663 +0.50(+0.80%)
May 16, 2014 62.73 62.81 61.40 62.76 358,367 -0.13(-0.21%)
May 15, 2014 63.66 63.66 61.80 62.89 313,019 -0.84(-1.32%)
May 14, 2014 63.58 64.79 63.27 63.73 255,919 +0.38(+0.60%)
May 13, 2014 62.88 63.67 62.72 63.35 242,525 +0.31(+0.49%)
May 12, 2014 62.71 63.43 62.46 63.04 333,959 +0.66(+1.06%)
May 09, 2014 63.73 64.13 61.98 62.38 362,605 -1.53(-2.39%)
May 08, 2014 66.25 66.26 62.02 63.91 561,351 -2.32(-3.50%)
May 07, 2014 64.89 66.43 64.76 66.23 345,994 +1.18(+1.81%)
May 06, 2014 65.52 66.33 64.93 65.05 411,080 -0.59(-0.90%)
May 05, 2014 65.34 66.70 65.34 65.64 273,625 -0.30(-0.45%)
May 02, 2014 65.28 66.63 64.82 65.94 184,034 +0.90(+1.38%)
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.