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 (%)
Aug 31, 2011 47.59 48.36 46.99 47.69 276,523 +0.65(+1.38%)
Aug 30, 2011 46.47 47.44 45.91 47.04 315,791 +0.21(+0.45%)
Aug 29, 2011 46.08 46.89 45.77 46.83 461,024 +1.92(+4.28%)
Aug 26, 2011 43.27 45.01 42.82 44.91 477,666 +1.27(+2.91%)
Aug 25, 2011 45.68 46.02 43.43 43.64 270,831 -1.50(-3.32%)
Aug 24, 2011 44.82 45.31 44.12 45.14 258,530 +0.14(+0.31%)
Aug 23, 2011 43.01 45.06 42.43 45.00 331,517 +2.22(+5.19%)
Aug 22, 2011 44.77 44.78 42.20 42.78 445,256 -0.60(-1.38%)
Aug 19, 2011 44.65 46.09 43.06 43.38 334,587 -1.85(-4.09%)
Aug 18, 2011 47.47 47.52 44.63 45.23 598,355 -4.40(-8.87%)
Aug 17, 2011 49.28 50.19 48.76 49.63 408,423 +1.11(+2.29%)
Aug 16, 2011 49.41 49.81 48.06 48.52 236,080 -1.54(-3.08%)
Aug 15, 2011 49.00 50.10 49.00 50.06 322,445 +1.76(+3.64%)
Aug 12, 2011 48.97 49.14 47.72 48.30 369,470 +0.31(+0.65%)
Aug 11, 2011 45.50 48.56 44.91 47.99 585,092 +2.84(+6.29%)
Aug 10, 2011 45.97 47.34 45.04 45.15 581,561 -1.88(-4.00%)
Aug 09, 2011 46.82 47.04 43.52 47.03 746,578 +3.39(+7.77%)
Aug 08, 2011 46.82 47.53 43.62 43.64 630,455 -5.24(-10.72%)
Aug 05, 2011 51.33 51.33 47.10 48.88 547,588 -1.53(-3.04%)
Aug 04, 2011 54.82 54.82 50.27 50.41 784,278 -5.60(-10.00%)
Aug 03, 2011 58.73 58.74 55.29 56.01 655,289 -2.67(-4.55%)
Aug 02, 2011 60.09 62.28 58.67 58.68 824,426 -1.50(-2.49%)
Aug 01, 2011 61.00 61.34 58.69 60.18 529,369 +0.17(+0.28%)
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%)
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.