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 (%)
Dec 31, 2019 0.7100 0.7699 0.6956 0.6956 1,775,000 -0.02(-2.56%)
Dec 30, 2019 0.7200 0.7680 0.7002 0.7139 1,141,799 -0.01(-1.82%)
Dec 27, 2019 0.8400 0.8400 0.7202 0.7271 1,175,300 -0.08(-9.64%)
Dec 26, 2019 0.7800 0.8582 0.7651 0.8047 1,097,504 +0.04(+5.19%)
Dec 24, 2019 0.7400 0.8099 0.7400 0.7650 546,900 +0.02(+2.03%)
Dec 23, 2019 0.6417 0.8114 0.6310 0.7498 1,808,467 +0.11(+16.37%)
Dec 20, 2019 0.6379 0.6999 0.6290 0.6443 9,819,900 +0.01(+1.54%)
Dec 19, 2019 0.6800 0.6850 0.6300 0.6345 1,748,540 -0.07(-9.36%)
Dec 18, 2019 0.7000 0.7500 0.6300 0.7000 1,918,469 +0.00(+0.17%)
Dec 17, 2019 0.7400 0.7554 0.6988 0.6988 1,322,737 -0.05(-6.85%)
Dec 16, 2019 0.8001 0.8001 0.6501 0.7502 1,819,716 -0.08(-10.07%)
Dec 13, 2019 0.8700 0.9354 0.8102 0.8342 497,000 -0.07(-7.79%)
Dec 12, 2019 0.9300 0.9900 0.8911 0.9047 726,897 -0.01(-1.47%)
Dec 11, 2019 0.9200 0.9498 0.8732 0.9182 709,968 -0.00(-0.20%)
Dec 10, 2019 0.9400 0.9400 0.8500 0.9200 812,256 +0.01(+0.95%)
Dec 09, 2019 0.9736 1.000 0.9001 0.9113 452,026 -0.06(-6.53%)
Dec 06, 2019 0.8900 1.000 0.8301 0.9750 943,900 +0.11(+13.06%)
Dec 05, 2019 0.9075 0.9094 0.8056 0.8624 714,971 -0.01(-0.88%)
Dec 04, 2019 0.9400 0.9400 0.8617 0.8701 927,191 +0.01(+0.68%)
Dec 03, 2019 0.9200 0.9200 0.8600 0.8642 786,692 -0.06(-6.84%)
Dec 02, 2019 0.8800 1.020 0.8710 0.9277 1,563,772 +0.07(+8.41%)
Nov 29, 2019 0.8065 0.8800 0.8000 0.8557 698,200 +0.05(+6.66%)
Nov 27, 2019 0.7900 0.8200 0.7013 0.8023 1,134,200 +0.02(+2.67%)
Nov 26, 2019 0.8780 0.8830 0.7635 0.7814 1,820,313 -0.07(-8.07%)
Nov 25, 2019 0.7300 0.8800 0.7000 0.8500 1,517,901 +0.13(+18.04%)
Nov 22, 2019 0.7600 0.7610 0.6832 0.7201 951,100 +0.04(+5.43%)
Nov 21, 2019 0.6865 0.6899 0.5955 0.6830 1,906,758 +0.01(+1.94%)
Nov 20, 2019 0.6900 0.8100 0.6600 0.6700 1,625,150 -0.03(-3.72%)
Nov 19, 2019 0.7981 0.8105 0.6801 0.6959 1,536,594 -0.12(-14.28%)
Nov 18, 2019 0.8300 0.8760 0.7725 0.8118 1,661,044 -0.06(-6.43%)
Nov 15, 2019 0.8300 0.8837 0.7546 0.8676 1,774,400 +0.08(+10.02%)
Nov 14, 2019 0.9000 0.9539 0.7700 0.7886 2,331,347 -0.11(-12.38%)
Nov 13, 2019 0.9124 1.000 0.8895 0.9000 2,043,540 +0.02(+2.39%)
Nov 12, 2019 0.9600 0.9999 0.8300 0.8790 2,413,827 -0.08(-8.44%)
Nov 11, 2019 1.040 1.060 0.9500 0.9600 2,345,051 -0.08(-7.69%)
Nov 08, 2019 1.960 2.000 0.9900 1.040 5,030,900 -0.97(-48.26%)
Nov 07, 2019 2.060 2.190 1.990 2.010 475,783 -0.03(-1.47%)
Nov 06, 2019 2.200 2.350 2.040 2.040 621,544 -0.23(-10.13%)
Nov 05, 2019 2.270 2.490 2.240 2.270 657,189 +0.02(+0.89%)
Nov 04, 2019 2.100 2.360 2.100 2.250 757,962 +0.17(+8.17%)
Nov 01, 2019 2.060 2.270 2.040 2.080 1,052,600 +0.04(+1.96%)
Oct 31, 2019 2.120 2.217 2.030 2.040 545,703 -0.08(-3.77%)
Oct 30, 2019 2.410 2.460 2.120 2.120 723,557 -0.28(-11.67%)
Oct 29, 2019 2.560 2.610 2.355 2.400 645,081 -0.22(-8.40%)
Oct 28, 2019 2.720 2.750 2.620 2.620 489,241 -0.05(-1.87%)
Oct 25, 2019 2.570 2.715 2.490 2.670 677,700 +0.08(+3.09%)
Oct 24, 2019 2.720 2.750 2.561 2.590 376,193 -0.11(-4.07%)
Oct 23, 2019 2.650 2.780 2.530 2.700 765,465 +0.06(+2.27%)
Oct 22, 2019 2.510 2.640 2.300 2.640 780,946 +0.08(+3.13%)
Oct 21, 2019 2.540 2.620 2.410 2.560 496,969 +0.00(+0.00%)
Oct 18, 2019 2.600 2.650 2.540 2.560 509,200 -0.03(-1.16%)
Oct 17, 2019 2.600 2.660 2.520 2.590 554,699 -0.01(-0.38%)
Oct 16, 2019 2.680 2.750 2.580 2.600 544,031 -0.12(-4.41%)
Oct 15, 2019 2.740 2.880 2.590 2.720 614,088 -0.11(-3.89%)
Oct 14, 2019 2.910 2.934 2.685 2.830 310,842 -0.16(-5.35%)
Oct 11, 2019 2.890 3.110 2.870 2.990 636,900 +0.19(+6.79%)
Oct 10, 2019 2.880 2.920 2.770 2.800 299,344 -0.02(-0.71%)
Oct 09, 2019 2.900 2.943 2.750 2.820 472,641 -0.02(-0.70%)
Oct 08, 2019 2.900 2.950 2.810 2.840 586,901 -0.11(-3.73%)
Oct 07, 2019 2.980 3.104 2.890 2.950 464,050 -0.04(-1.34%)
Oct 04, 2019 3.070 3.190 2.960 2.990 482,500 -0.11(-3.55%)
Oct 03, 2019 2.960 3.105 2.850 3.100 649,581 +0.09(+2.99%)
Oct 02, 2019 3.090 3.260 2.985 3.010 675,497 -0.11(-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.