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 (%)
Sep 30, 2008 47.01 50.45 47.01 49.82 891,949 +2.81(+5.98%)
Sep 29, 2008 49.44 49.44 45.12 47.01 951,185 -4.40(-8.56%)
Sep 26, 2008 51.84 51.99 50.00 51.41 0 -1.88(-3.53%)
Sep 25, 2008 52.74 53.94 52.61 53.29 510,620 -0.09(-0.17%)
Sep 24, 2008 53.73 55.28 53.06 53.38 688,751 -0.01(-0.02%)
Sep 23, 2008 57.00 57.15 53.12 53.39 1,325,716 -4.36(-7.55%)
Sep 22, 2008 57.65 59.54 56.38 57.75 875,201 +1.22(+2.16%)
Sep 19, 2008 54.65 56.79 51.99 56.53 0 +5.00(+9.70%)
Sep 18, 2008 51.40 53.48 49.60 51.53 1,315,914 +1.18(+2.34%)
Sep 17, 2008 52.83 53.55 50.07 50.35 1,154,283 -2.67(-5.04%)
Sep 16, 2008 49.64 53.02 47.32 53.02 1,791,384 +1.78(+3.47%)
Sep 15, 2008 52.41 53.67 50.55 51.24 1,126,292 -3.84(-6.97%)
Sep 12, 2008 53.50 55.76 53.20 55.08 0 +1.88(+3.53%)
Sep 11, 2008 53.60 54.53 51.61 53.20 1,180,823 -1.21(-2.22%)
Sep 10, 2008 52.53 54.43 52.08 54.41 1,298,978 +2.47(+4.76%)
Sep 09, 2008 56.67 56.76 51.90 51.94 2,209,206 -5.86(-10.14%)
Sep 08, 2008 62.50 62.77 57.55 57.80 1,619,616 -3.73(-6.06%)
Sep 05, 2008 61.94 62.46 60.10 61.53 0 -0.55(-0.89%)
Sep 04, 2008 62.00 63.25 60.10 62.08 956,409 +0.22(+0.36%)
Sep 03, 2008 62.52 63.97 61.12 61.86 1,087,357 -0.83(-1.32%)
Sep 02, 2008 66.65 66.65 62.50 62.69 1,024,310 -5.04(-7.44%)
Aug 29, 2008 69.25 69.27 67.63 67.73 0 -0.56(-0.82%)
Aug 28, 2008 71.50 71.50 67.15 68.29 865,251 -2.48(-3.50%)
Aug 27, 2008 71.59 72.05 69.92 70.77 665,265 +0.29(+0.41%)
Aug 26, 2008 66.76 71.21 66.76 70.48 1,272,335 +3.96(+5.95%)
Aug 25, 2008 66.30 67.50 65.41 66.52 552,978 +0.21(+0.32%)
Aug 22, 2008 68.00 68.00 65.72 66.31 0 -1.84(-2.70%)
Aug 21, 2008 68.75 69.30 67.42 68.15 761,017 +1.09(+1.63%)
Aug 20, 2008 63.99 67.75 63.59 67.06 1,667,983 +3.82(+6.04%)
Aug 19, 2008 60.10 63.70 60.10 63.24 1,193,381 +3.00(+4.98%)
Aug 18, 2008 60.89 62.60 60.01 60.24 589,471 -0.61(-1.00%)
Aug 15, 2008 61.52 61.92 60.20 60.85 0 -1.33(-2.14%)
Aug 14, 2008 61.50 62.91 60.79 62.18 583,365 +0.02(+0.03%)
Aug 13, 2008 60.05 62.90 59.82 62.16 926,877 +2.17(+3.62%)
Aug 12, 2008 60.25 61.39 59.94 59.99 809,954 -0.60(-0.99%)
Aug 11, 2008 60.74 61.63 59.05 60.59 859,001 -0.28(-0.46%)
Aug 08, 2008 62.61 63.04 60.34 60.87 877,177 -2.56(-4.04%)
Aug 07, 2008 63.80 65.25 62.63 63.43 913,491 -0.63(-0.98%)
Aug 06, 2008 63.10 65.29 62.22 64.06 964,078 +0.33(+0.52%)
Aug 05, 2008 64.00 65.31 62.68 63.73 1,004,420 -0.54(-0.84%)
Aug 04, 2008 67.01 68.03 63.54 64.27 1,053,092 -3.38(-5.00%)
Aug 01, 2008 66.92 69.26 66.64 67.65 630,456 +0.10(+0.15%)
Jul 31, 2008 70.25 70.25 66.87 67.55 607,949 -2.23(-3.20%)
Jul 30, 2008 65.98 70.17 65.55 69.78 1,075,875 +3.23(+4.85%)
Jul 29, 2008 66.55 68.65 65.77 66.55 731,195 -2.06(-3.00%)
Jul 28, 2008 69.10 70.52 68.09 68.61 777,679 +0.69(+1.02%)
Jul 25, 2008 67.45 70.18 67.19 67.92 831,731 -0.18(-0.26%)
Jul 24, 2008 68.76 70.50 65.94 68.10 973,702 -0.64(-0.93%)
Jul 23, 2008 71.79 73.09 68.09 68.74 1,399,160 -4.30(-5.89%)
Jul 22, 2008 76.52 77.17 72.75 73.04 758,736 -4.23(-5.47%)
Jul 21, 2008 75.05 77.27 73.92 77.27 569,750 +2.15(+2.86%)
Jul 18, 2008 74.40 78.41 74.08 75.12 1,126,710 +1.20(+1.62%)
Jul 17, 2008 77.92 79.92 72.22 73.92 1,062,173 -4.05(-5.19%)
Jul 16, 2008 78.61 80.21 76.80 77.97 789,080 -0.69(-0.88%)
Jul 15, 2008 82.01 82.01 76.97 78.66 780,985 -2.98(-3.65%)
Jul 14, 2008 80.32 82.23 79.59 81.64 832,041 +1.84(+2.31%)
Jul 11, 2008 79.49 80.51 78.15 79.80 855,789 +0.62(+0.78%)
Jul 10, 2008 75.59 79.30 74.52 79.18 874,307 +3.93(+5.22%)
Jul 09, 2008 75.25 77.57 75.09 75.25 807,958 +0.11(+0.15%)
Jul 08, 2008 78.16 78.16 71.76 75.14 1,314,648 -3.53(-4.49%)
Jul 07, 2008 82.29 82.32 77.45 78.67 891,951 -3.76(-4.56%)
Jul 04, 2008 85.19 85.19 81.28 82.43 661,426 +0.00(+0.00%)
Jul 03, 2008 85.19 85.19 81.28 82.43 661,426 -2.98(-3.49%)
Jul 02, 2008 85.67 88.24 85.14 85.41 1,452,425 +0.58(+0.68%)
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.