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, 2019 6.260 6.900 6.260 6.500 1,073,802 +0.24(+3.83%)
Jul 30, 2019 5.850 6.360 5.810 6.260 651,990 +0.36(+6.10%)
Jul 29, 2019 6.300 6.380 5.890 5.900 615,082 -0.42(-6.65%)
Jul 26, 2019 6.670 6.727 6.320 6.320 386,000 -0.34(-5.11%)
Jul 25, 2019 7.520 7.610 6.605 6.660 569,305 -0.80(-10.72%)
Jul 24, 2019 7.350 7.650 7.340 7.460 403,764 +0.04(+0.54%)
Jul 23, 2019 7.460 7.610 7.340 7.420 332,562 -0.14(-1.85%)
Jul 22, 2019 7.650 7.810 7.460 7.560 326,423 -0.03(-0.40%)
Jul 19, 2019 7.290 7.630 7.230 7.590 415,800 +0.30(+4.12%)
Jul 18, 2019 7.200 7.340 7.095 7.290 454,052 +0.02(+0.28%)
Jul 17, 2019 7.740 7.810 7.270 7.270 599,887 -0.45(-5.83%)
Jul 16, 2019 7.860 7.970 7.690 7.720 478,124 -0.17(-2.15%)
Jul 15, 2019 8.120 8.160 7.770 7.890 468,875 -0.14(-1.74%)
Jul 12, 2019 7.940 8.100 7.900 8.030 285,600 +0.03(+0.37%)
Jul 11, 2019 8.310 8.420 7.940 8.000 384,479 -0.29(-3.50%)
Jul 10, 2019 8.310 8.550 8.130 8.290 405,793 +0.14(+1.72%)
Jul 09, 2019 8.100 8.165 7.900 8.150 363,532 +0.02(+0.25%)
Jul 08, 2019 8.400 8.530 8.060 8.130 410,962 -0.41(-4.80%)
Jul 05, 2019 8.340 8.710 8.300 8.540 397,200 +0.14(+1.67%)
Jul 03, 2019 8.440 8.530 8.270 8.400 220,500 +0.05(+0.60%)
Jul 02, 2019 9.120 9.200 8.290 8.350 861,169 -0.84(-9.14%)
Jul 01, 2019 9.170 9.570 9.000 9.190 682,710 +0.30(+3.37%)
Jun 28, 2019 8.990 9.180 8.890 8.890 723,300 -0.04(-0.45%)
Jun 27, 2019 9.240 9.270 8.820 8.930 400,295 -0.12(-1.33%)
Jun 26, 2019 9.040 9.240 8.920 9.050 594,032 +0.22(+2.49%)
Jun 25, 2019 8.770 9.065 8.640 8.830 646,677 -0.02(-0.23%)
Jun 24, 2019 9.150 9.370 8.830 8.850 448,686 -0.27(-2.96%)
Jun 21, 2019 9.010 9.230 8.860 9.120 1,685,700 +0.13(+1.45%)
Jun 20, 2019 8.700 9.120 8.700 8.990 474,036 +0.56(+6.64%)
Jun 19, 2019 8.560 8.705 8.350 8.430 264,278 -0.17(-1.98%)
Jun 18, 2019 8.360 8.890 8.360 8.600 359,678 +0.30(+3.61%)
Jun 17, 2019 8.230 8.470 8.090 8.300 354,450 +0.02(+0.24%)
Jun 14, 2019 8.250 8.455 8.160 8.280 474,600 +0.03(+0.36%)
Jun 13, 2019 7.970 8.330 7.840 8.250 495,601 +0.54(+7.00%)
Jun 12, 2019 8.070 8.080 7.680 7.710 350,103 -0.52(-6.32%)
Jun 11, 2019 8.550 8.600 8.180 8.230 389,030 -0.19(-2.26%)
Jun 10, 2019 8.430 8.700 8.390 8.420 284,314 +0.00(+0.00%)
Jun 07, 2019 8.400 8.480 8.150 8.420 308,600 +0.01(+0.12%)
Jun 06, 2019 8.330 8.515 8.250 8.410 377,155 +0.09(+1.08%)
Jun 05, 2019 9.000 9.065 8.290 8.320 349,994 -0.72(-7.96%)
Jun 04, 2019 9.120 9.170 8.800 9.040 745,634 +0.09(+1.01%)
Jun 03, 2019 9.720 9.790 8.890 8.950 661,785 -0.67(-6.96%)
May 31, 2019 9.180 9.710 9.110 9.620 649,700 +0.12(+1.26%)
May 30, 2019 9.690 9.900 9.440 9.500 218,779 -0.20(-2.06%)
May 29, 2019 9.390 9.730 9.270 9.700 349,726 +0.08(+0.83%)
May 28, 2019 10.05 10.05 9.600 9.620 399,437 -0.42(-4.18%)
May 24, 2019 10.40 10.40 10.02 10.04 297,700 -0.18(-1.76%)
May 23, 2019 10.42 10.51 10.04 10.22 423,386 -0.62(-5.72%)
May 22, 2019 11.23 11.27 10.84 10.84 507,019 -0.57(-5.00%)
May 21, 2019 11.20 11.49 11.16 11.41 143,967 +0.30(+2.70%)
May 20, 2019 11.13 11.27 11.02 11.11 346,277 -0.07(-0.63%)
May 17, 2019 11.63 11.72 11.13 11.18 415,200 -0.63(-5.33%)
May 16, 2019 11.87 12.11 11.75 11.81 185,659 +0.04(+0.34%)
May 15, 2019 11.37 11.85 11.20 11.77 274,336 +0.19(+1.64%)
May 14, 2019 11.19 11.72 11.14 11.58 228,054 +0.52(+4.70%)
May 13, 2019 11.54 11.60 11.01 11.06 336,300 -0.63(-5.39%)
May 10, 2019 11.68 11.69 11.36 11.69 338,200 -0.09(-0.76%)
May 09, 2019 11.79 11.88 11.46 11.78 299,789 -0.19(-1.59%)
May 08, 2019 11.76 12.31 11.69 11.97 554,850 +0.21(+1.79%)
May 07, 2019 11.98 12.13 11.52 11.76 439,934 -0.53(-4.31%)
May 06, 2019 11.95 12.50 11.95 12.29 446,296 -0.03(-0.24%)
May 03, 2019 12.26 12.58 12.20 12.32 306,900 +0.23(+1.90%)
May 02, 2019 12.60 13.20 11.92 12.09 669,769 -1.16(-8.75%)
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.