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, 2018 24.87 25.10 24.34 24.90 410,731 -0.11(-0.44%)
Jul 30, 2018 25.95 25.95 24.79 25.01 369,587 +0.60(+2.46%)
Jul 27, 2018 25.00 25.27 24.33 24.41 355,100 -0.73(-2.90%)
Jul 26, 2018 24.78 25.49 24.68 25.14 320,631 +0.30(+1.21%)
Jul 25, 2018 25.20 25.28 24.61 24.84 342,402 -0.25(-1.00%)
Jul 24, 2018 25.30 25.78 24.94 25.09 501,419 +0.11(+0.44%)
Jul 23, 2018 25.65 25.82 24.91 24.98 317,937 -0.77(-2.99%)
Jul 20, 2018 26.54 26.69 25.68 25.75 254,826 -0.67(-2.54%)
Jul 19, 2018 26.41 26.79 26.12 26.42 308,320 -0.01(-0.04%)
Jul 18, 2018 26.28 26.43 25.83 26.43 359,419 -0.10(-0.38%)
Jul 17, 2018 26.35 26.76 26.21 26.53 183,475 +0.11(+0.42%)
Jul 16, 2018 26.17 26.65 25.83 26.42 312,854 -0.65(-2.40%)
Jul 13, 2018 26.83 27.34 26.65 27.07 247,508 +0.49(+1.84%)
Jul 12, 2018 27.25 27.25 25.78 26.58 564,832 -0.28(-1.04%)
Jul 11, 2018 26.58 27.65 26.54 26.86 287,090 -0.80(-2.89%)
Jul 10, 2018 28.02 28.68 27.44 27.66 395,910 -0.18(-0.65%)
Jul 09, 2018 27.00 27.91 26.77 27.84 453,825 +0.90(+3.34%)
Jul 06, 2018 25.64 26.94 25.64 26.94 327,768 +1.10(+4.26%)
Jul 05, 2018 25.66 25.85 25.22 25.84 377,787 +0.40(+1.57%)
Jul 03, 2018 25.44 25.44 25.44 0 +0.39(+1.56%)
Jul 02, 2018 25.30 25.33 24.52 25.05 280,667 -0.51(-2.00%)
Jun 29, 2018 26.02 26.80 25.56 25.56 644,733 -0.31(-1.20%)
Jun 28, 2018 25.88 26.14 25.52 25.87 362,611 -0.01(-0.04%)
Jun 27, 2018 25.43 26.15 25.20 25.88 572,920 +0.80(+3.19%)
Jun 26, 2018 24.48 25.08 24.19 25.08 300,194 +0.71(+2.91%)
Jun 25, 2018 25.29 25.29 24.24 24.37 350,802 -0.51(-2.05%)
Jun 22, 2018 25.30 25.71 24.66 24.88 730,271 +1.00(+4.19%)
Jun 21, 2018 24.17 24.36 23.81 23.88 426,606 -0.51(-2.09%)
Jun 20, 2018 23.83 24.54 23.35 24.39 432,627 +0.68(+2.87%)
Jun 19, 2018 22.50 24.06 22.50 23.71 588,482 +0.79(+3.45%)
Jun 18, 2018 21.54 23.05 21.54 22.92 486,897 +0.79(+3.57%)
Jun 15, 2018 22.85 21.98 22.13 852,884 -0.72(-3.15%)
Jun 14, 2018 22.72 23.05 22.56 22.85 426,733 +0.30(+1.33%)
Jun 13, 2018 22.61 23.02 22.34 22.55 385,729 -0.22(-0.97%)
Jun 12, 2018 22.97 23.77 22.71 22.77 427,339 -0.17(-0.74%)
Jun 11, 2018 21.31 23.01 21.31 22.94 392,232 +1.11(+5.08%)
Jun 08, 2018 22.16 22.25 21.67 21.83 339,943 -0.24(-1.09%)
Jun 07, 2018 21.81 22.21 21.39 22.07 242,124 +0.87(+4.10%)
Jun 06, 2018 20.80 21.20 311,474 +0.14(+0.66%)
Jun 05, 2018 20.74 21.35 20.40 21.06 338,226 +0.20(+0.96%)
Jun 04, 2018 21.23 21.43 20.39 20.86 355,783 -0.26(-1.23%)
Jun 01, 2018 22.03 22.12 21.07 21.12 339,268 -0.72(-3.30%)
May 31, 2018 21.77 22.56 21.77 21.84 324,644 -0.26(-1.18%)
May 30, 2018 21.31 22.28 21.22 22.10 317,066 +1.11(+5.29%)
May 29, 2018 20.49 21.14 20.37 20.99 370,822 +0.06(+0.29%)
May 25, 2018 20.93 20.93 20.93 0 -1.13(-5.12%)
May 24, 2018 21.60 22.39 21.58 22.06 363,352 -0.29(-1.30%)
May 23, 2018 22.13 22.47 21.88 22.35 419,870 -0.16(-0.71%)
May 22, 2018 23.08 23.59 22.42 22.51 312,805 -0.49(-2.13%)
May 21, 2018 22.90 23.17 22.61 23.00 269,709 +0.22(+0.97%)
May 18, 2018 23.20 23.34 22.57 22.78 299,129 -0.39(-1.68%)
May 17, 2018 22.84 23.71 22.75 23.17 408,309 +0.51(+2.25%)
May 16, 2018 22.31 22.82 22.26 22.66 268,408 +0.38(+1.71%)
May 15, 2018 22.23 22.40 21.90 22.28 368,441 +0.06(+0.27%)
May 14, 2018 22.11 22.58 22.11 22.22 301,998 +0.34(+1.55%)
May 11, 2018 21.96 22.25 21.77 21.88 274,305 +0.05(+0.23%)
May 10, 2018 21.34 22.07 21.34 21.83 423,929 +0.12(+0.55%)
May 09, 2018 21.17 22.26 21.17 21.71 555,787 +1.02(+4.93%)
May 08, 2018 20.70 20.89 19.63 20.69 572,449 -0.13(-0.62%)
May 07, 2018 20.68 21.49 20.55 20.82 678,514 +0.47(+2.31%)
May 04, 2018 19.61 20.61 19.61 20.35 405,306 +0.49(+2.47%)
May 03, 2018 21.87 21.88 19.61 19.86 788,179 -2.13(-9.69%)
May 02, 2018 22.10 22.50 21.88 21.99 980,198 -0.21(-0.95%)
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.