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, 2013 45.46 46.00 45.06 45.08 205,088 -0.13(-0.29%)
Jul 30, 2013 44.78 45.33 44.39 45.21 123,597 +0.54(+1.21%)
Jul 29, 2013 45.09 45.12 44.36 44.67 113,533 -0.65(-1.43%)
Jul 26, 2013 45.68 45.84 44.96 45.32 122,567 -0.43(-0.94%)
Jul 25, 2013 45.95 46.23 44.44 45.75 204,916 -0.29(-0.63%)
Jul 24, 2013 46.36 46.54 45.90 46.04 284,122 -0.14(-0.30%)
Jul 23, 2013 45.83 46.32 45.83 46.18 211,716 +0.44(+0.96%)
Jul 22, 2013 45.95 46.02 45.71 45.74 131,639 -0.23(-0.50%)
Jul 19, 2013 45.93 46.00 45.55 45.97 109,249 -0.02(-0.04%)
Jul 18, 2013 44.99 46.12 44.99 45.99 120,159 +1.13(+2.52%)
Jul 17, 2013 44.52 45.18 44.52 44.86 110,690 +0.49(+1.10%)
Jul 16, 2013 44.62 44.84 43.80 44.37 122,294 -0.31(-0.69%)
Jul 15, 2013 44.55 44.84 44.39 44.68 103,312 +0.08(+0.18%)
Jul 12, 2013 44.51 45.03 44.49 44.60 180,561 -0.02(-0.04%)
Jul 11, 2013 44.08 45.09 44.03 44.62 227,763 +0.95(+2.18%)
Jul 10, 2013 44.54 44.80 43.14 43.67 249,027 -1.04(-2.33%)
Jul 09, 2013 44.29 44.79 44.13 44.71 203,614 +0.58(+1.31%)
Jul 08, 2013 44.47 44.62 43.87 44.13 154,143 -0.28(-0.63%)
Jul 05, 2013 43.88 44.49 43.28 44.41 115,974 +0.97(+2.23%)
Jul 03, 2013 43.77 43.77 43.11 43.44 83,466 -0.29(-0.66%)
Jul 02, 2013 43.22 44.26 42.95 43.73 206,212 +0.52(+1.20%)
Jul 01, 2013 42.76 43.36 42.50 43.21 168,194 +0.63(+1.48%)
Jun 28, 2013 42.74 42.94 42.35 42.58 251,456 -0.38(-0.88%)
Jun 27, 2013 43.29 43.41 42.62 42.96 239,706 -0.04(-0.09%)
Jun 26, 2013 43.12 43.39 42.23 43.00 118,818 +0.17(+0.40%)
Jun 25, 2013 42.89 43.04 42.32 42.83 157,083 +0.39(+0.92%)
Jun 24, 2013 42.10 43.05 41.61 42.44 156,394 -0.31(-0.73%)
Jun 21, 2013 43.34 43.35 42.22 42.75 426,629 -0.43(-1.00%)
Jun 20, 2013 43.78 43.87 42.90 43.18 210,671 -1.19(-2.68%)
Jun 19, 2013 44.68 44.96 44.13 44.37 110,023 -0.30(-0.67%)
Jun 18, 2013 44.70 44.84 44.48 44.67 180,719 -0.01(-0.02%)
Jun 17, 2013 44.41 45.13 44.26 44.68 162,160 +0.60(+1.36%)
Jun 14, 2013 45.22 45.48 43.80 44.08 284,629 -1.30(-2.86%)
Jun 13, 2013 44.18 45.48 44.18 45.38 109,121 +1.05(+2.37%)
Jun 12, 2013 44.98 44.98 44.11 44.33 173,983 -0.14(-0.31%)
Jun 11, 2013 45.21 45.21 44.29 44.47 123,384 -1.11(-2.44%)
Jun 10, 2013 45.32 45.70 44.94 45.58 164,015 +0.22(+0.49%)
Jun 07, 2013 45.05 45.63 44.82 45.36 91,072 +0.44(+0.98%)
Jun 06, 2013 44.92 45.40 44.64 44.92 133,895 -0.02(-0.04%)
Jun 05, 2013 44.89 45.35 44.79 44.94 204,926 +0.02(+0.04%)
Jun 04, 2013 44.93 45.20 44.53 44.92 347,315 +0.00(+0.00%)
Jun 03, 2013 45.00 45.81 44.62 44.92 350,211 -0.25(-0.55%)
May 31, 2013 45.75 46.09 45.16 45.17 198,024 -0.85(-1.85%)
May 30, 2013 45.92 46.17 45.67 46.02 163,099 -0.05(-0.11%)
May 29, 2013 45.30 46.26 45.30 46.07 172,147 +0.57(+1.25%)
May 28, 2013 45.76 46.15 45.33 45.50 101,811 +0.41(+0.91%)
May 24, 2013 44.95 45.14 44.57 45.09 121,571 -0.11(-0.24%)
May 23, 2013 45.22 45.34 44.70 45.20 287,635 -0.81(-1.76%)
May 22, 2013 46.68 47.45 45.70 46.01 258,773 -0.71(-1.52%)
May 21, 2013 46.81 47.01 46.22 46.72 269,000 -0.09(-0.19%)
May 20, 2013 46.74 47.03 46.50 46.81 222,735 -0.21(-0.45%)
May 17, 2013 45.76 47.20 45.76 47.02 154,676 +1.74(+3.84%)
May 16, 2013 44.83 45.52 44.68 45.28 252,645 +0.47(+1.05%)
May 15, 2013 44.33 44.95 44.12 44.81 105,782 -0.16(-0.36%)
May 13, 2013 44.85 45.08 44.58 44.97 121,504 +0.00(+0.00%)
May 10, 2013 44.79 44.98 43.92 44.97 138,195 -0.08(-0.18%)
May 09, 2013 44.86 45.15 44.59 45.05 202,395 +0.14(+0.31%)
May 08, 2013 44.34 44.91 44.05 44.91 175,476 +0.61(+1.38%)
May 07, 2013 43.47 44.40 43.24 44.30 263,463 +1.00(+2.31%)
May 06, 2013 43.00 43.90 43.00 43.30 144,711 +0.30(+0.70%)
May 03, 2013 41.94 43.24 41.65 43.00 154,939 +1.35(+3.24%)
May 02, 2013 41.61 41.98 40.99 41.65 202,086 +0.13(+0.31%)
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.