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, 2012 39.94 40.21 39.49 39.78 140,174 +0.32(+0.81%)
Aug 30, 2012 39.62 39.74 39.18 39.46 151,427 -0.51(-1.28%)
Aug 29, 2012 40.60 40.60 39.47 39.97 239,697 -0.97(-2.37%)
Aug 27, 2012 41.40 41.63 40.86 40.94 154,871 -0.29(-0.70%)
Aug 24, 2012 41.18 41.64 40.27 41.23 287,037 -0.01(-0.02%)
Aug 23, 2012 42.17 42.37 41.20 41.24 179,237 -0.93(-2.21%)
Aug 22, 2012 42.18 42.40 41.65 42.17 88,060 -0.18(-0.43%)
Aug 21, 2012 42.60 43.19 42.20 42.35 111,795 -0.10(-0.24%)
Aug 20, 2012 42.38 42.65 42.08 42.45 145,597 -0.01(-0.02%)
Aug 17, 2012 42.04 42.50 41.65 42.46 194,514 +0.44(+1.05%)
Aug 16, 2012 41.25 42.04 41.07 42.02 85,716 +0.91(+2.21%)
Aug 15, 2012 41.39 41.39 40.79 41.11 155,921 -0.33(-0.80%)
Aug 14, 2012 41.73 41.95 41.31 41.44 115,223 +0.01(+0.02%)
Aug 13, 2012 41.96 42.06 41.02 41.43 172,193 -0.70(-1.66%)
Aug 10, 2012 41.56 42.17 41.30 42.13 124,325 +0.22(+0.52%)
Aug 09, 2012 41.66 42.29 41.47 41.91 139,231 +0.10(+0.24%)
Aug 08, 2012 41.37 42.08 41.28 41.81 110,715 +0.19(+0.46%)
Aug 07, 2012 40.79 42.10 40.78 41.62 142,769 +1.25(+3.10%)
Aug 06, 2012 39.95 40.91 39.83 40.37 139,706 +0.62(+1.56%)
Aug 03, 2012 39.96 40.45 39.13 39.75 385,836 +0.75(+1.92%)
Aug 02, 2012 40.79 40.80 38.75 39.00 283,381 -2.27(-5.50%)
Aug 01, 2012 40.06 41.70 39.82 41.27 436,214 +1.51(+3.80%)
Jul 31, 2012 40.86 41.25 39.27 39.76 302,859 -1.17(-2.86%)
Jul 30, 2012 40.90 41.30 40.15 40.93 154,589 +0.04(+0.10%)
Jul 27, 2012 40.01 41.04 39.17 40.89 218,233 +1.22(+3.08%)
Jul 26, 2012 38.97 39.87 38.67 39.67 208,911 +1.66(+4.37%)
Jul 25, 2012 38.50 38.75 37.38 38.01 383,188 -0.41(-1.07%)
Jul 24, 2012 38.81 39.29 37.91 38.42 331,805 -0.25(-0.65%)
Jul 23, 2012 38.07 38.76 37.71 38.67 423,593 -0.55(-1.40%)
Jul 20, 2012 38.12 39.23 38.12 39.22 300,937 +0.83(+2.16%)
Jul 19, 2012 38.26 38.96 38.10 38.39 174,464 +0.16(+0.42%)
Jul 18, 2012 36.74 38.35 36.74 38.23 330,454 +1.14(+3.07%)
Jul 17, 2012 36.14 37.33 35.51 37.09 378,662 +1.18(+3.29%)
Jul 16, 2012 35.63 36.10 35.20 35.91 192,794 +0.08(+0.22%)
Jul 13, 2012 35.53 35.90 35.17 35.83 215,537 +0.57(+1.62%)
Jul 12, 2012 36.09 36.42 34.58 35.26 762,016 -1.70(-4.60%)
Jul 11, 2012 36.31 37.55 36.12 36.96 490,742 +0.86(+2.38%)
Jul 10, 2012 37.61 37.70 35.76 36.10 170,516 -1.11(-2.98%)
Jul 09, 2012 37.44 37.92 37.00 37.21 213,034 -0.26(-0.69%)
Jul 06, 2012 37.78 38.03 37.11 37.47 163,363 -0.70(-1.83%)
Jul 05, 2012 38.27 39.09 37.87 38.17 412,523 -0.20(-0.52%)
Jul 03, 2012 37.11 38.45 37.10 38.37 125,912 +1.58(+4.29%)
Jul 02, 2012 37.02 37.18 36.24 36.79 211,249 -0.10(-0.27%)
Jun 29, 2012 36.55 37.22 36.18 36.89 402,033 +1.46(+4.12%)
Jun 28, 2012 34.02 35.53 33.93 35.43 430,351 +0.98(+2.84%)
Jun 27, 2012 33.13 34.50 33.02 34.45 518,422 +1.48(+4.49%)
Jun 26, 2012 32.89 33.26 32.08 32.97 412,342 +0.16(+0.49%)
Jun 25, 2012 33.48 33.82 32.55 32.81 346,879 -1.31(-3.84%)
Jun 22, 2012 34.24 34.47 33.61 34.12 1,182,384 +0.05(+0.15%)
Jun 21, 2012 36.61 36.61 33.98 34.07 447,474 -2.47(-6.76%)
Jun 20, 2012 36.91 37.22 36.20 36.54 443,572 -0.29(-0.79%)
Jun 19, 2012 36.63 36.95 36.29 36.83 652,282 +0.59(+1.63%)
Jun 18, 2012 36.76 36.78 36.14 36.24 347,044 -0.98(-2.63%)
Jun 15, 2012 36.55 37.25 36.37 37.22 366,207 +0.85(+2.34%)
Jun 14, 2012 36.59 36.72 36.05 36.37 746,960 -0.22(-0.60%)
Jun 13, 2012 37.40 37.40 36.42 36.59 423,410 -0.87(-2.32%)
Jun 12, 2012 37.43 37.65 36.88 37.46 495,094 +0.37(+1.00%)
Jun 11, 2012 38.47 39.06 37.04 37.09 296,634 -1.11(-2.91%)
Jun 08, 2012 38.58 38.69 37.62 38.20 229,682 -0.57(-1.47%)
Jun 07, 2012 39.60 40.12 38.54 38.77 264,573 -0.10(-0.26%)
Jun 06, 2012 38.47 39.25 38.23 38.87 269,977 +0.95(+2.51%)
Jun 05, 2012 38.06 38.91 37.18 37.92 562,500 -0.32(-0.84%)
Jun 04, 2012 38.64 38.96 37.47 38.24 310,204 -0.44(-1.14%)
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.