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 (%)
Feb 29, 2012 48.11 48.81 47.37 47.57 466,875 -0.25(-0.52%)
Feb 28, 2012 49.38 49.55 47.55 47.82 972,581 -1.59(-3.22%)
Feb 27, 2012 50.30 50.53 49.33 49.41 518,845 -1.15(-2.27%)
Feb 24, 2012 50.09 50.76 49.78 50.56 493,841 +0.83(+1.67%)
Feb 23, 2012 50.00 50.04 48.77 49.73 387,315 -0.32(-0.64%)
Feb 22, 2012 49.39 50.11 49.08 50.05 446,900 +0.86(+1.75%)
Feb 21, 2012 49.80 50.90 48.85 49.19 513,830 -0.32(-0.65%)
Feb 17, 2012 48.93 49.84 48.76 49.51 467,313 +0.82(+1.68%)
Feb 16, 2012 47.85 48.95 47.28 48.69 215,778 +0.83(+1.73%)
Feb 15, 2012 47.68 48.33 47.19 47.86 259,926 +0.38(+0.80%)
Feb 14, 2012 47.65 47.86 47.02 47.48 131,638 -0.15(-0.31%)
Feb 13, 2012 47.62 47.93 46.89 47.63 174,194 +0.60(+1.28%)
Feb 10, 2012 47.01 47.71 46.84 47.03 257,158 -0.92(-1.92%)
Feb 09, 2012 48.19 48.22 47.04 47.95 314,627 +0.04(+0.08%)
Feb 08, 2012 48.12 48.48 47.74 47.91 304,652 +0.03(+0.06%)
Feb 07, 2012 47.82 48.11 46.80 47.88 336,658 -0.03(-0.06%)
Feb 06, 2012 46.92 47.91 46.44 47.91 244,315 +0.77(+1.63%)
Feb 03, 2012 47.03 47.30 46.65 47.14 266,501 +0.82(+1.77%)
Feb 02, 2012 46.02 46.67 45.75 46.32 261,832 +0.45(+0.98%)
Feb 01, 2012 45.61 46.31 45.00 45.87 385,995 +0.62(+1.37%)
Jan 31, 2012 45.47 45.85 44.93 45.25 414,642 +0.36(+0.80%)
Jan 30, 2012 44.43 45.03 44.01 44.89 216,022 -0.12(-0.27%)
Jan 27, 2012 44.11 45.14 43.96 45.01 281,162 +0.72(+1.63%)
Jan 26, 2012 45.83 46.08 43.96 44.29 470,245 -1.10(-2.42%)
Jan 25, 2012 43.61 45.57 43.15 45.39 313,452 +1.81(+4.15%)
Jan 24, 2012 42.50 43.73 42.08 43.58 281,996 +0.71(+1.66%)
Jan 23, 2012 42.54 43.33 42.47 42.87 690,851 +0.52(+1.23%)
Jan 20, 2012 43.27 43.40 41.75 42.35 381,435 -1.02(-2.35%)
Jan 19, 2012 44.10 44.33 43.26 43.37 311,314 -0.39(-0.89%)
Jan 18, 2012 43.22 43.84 42.99 43.76 373,754 +0.52(+1.20%)
Jan 17, 2012 44.24 44.43 42.89 43.24 338,530 -0.20(-0.46%)
Jan 13, 2012 44.57 44.68 43.28 43.44 366,248 -1.57(-3.49%)
Jan 12, 2012 47.45 47.58 44.63 45.01 492,434 -2.42(-5.10%)
Jan 11, 2012 48.50 48.78 47.26 47.43 148,791 -1.48(-3.03%)
Jan 10, 2012 49.28 49.65 48.56 48.91 157,054 +0.58(+1.20%)
Jan 09, 2012 48.25 48.62 48.04 48.33 142,838 +0.31(+0.65%)
Jan 06, 2012 47.97 48.32 47.25 48.02 123,148 +0.32(+0.67%)
Jan 05, 2012 47.71 48.01 47.02 47.70 227,368 -0.29(-0.60%)
Jan 04, 2012 48.20 48.46 47.31 47.99 176,404 +1.59(+3.43%)
Dec 30, 2011 46.59 46.92 46.38 46.40 123,593 -0.19(-0.41%)
Dec 29, 2011 45.75 46.63 45.55 46.59 155,834 +0.95(+2.08%)
Dec 28, 2011 47.01 47.04 45.60 45.64 98,408 -1.43(-3.04%)
Dec 27, 2011 46.97 47.55 46.83 47.07 90,224 -0.02(-0.04%)
Dec 23, 2011 46.93 47.14 46.42 47.09 97,692 +0.97(+2.10%)
Dec 21, 2011 45.87 46.31 44.62 46.12 112,921 +0.37(+0.81%)
Dec 20, 2011 44.76 46.16 44.56 45.75 190,478 +2.30(+5.29%)
Dec 19, 2011 45.70 45.90 43.29 43.45 166,818 -1.84(-4.06%)
Dec 16, 2011 44.20 45.31 43.97 45.29 344,763 +1.52(+3.47%)
Dec 15, 2011 44.74 44.79 43.33 43.77 160,216 -0.02(-0.05%)
Dec 14, 2011 45.29 45.45 43.47 43.79 284,891 -2.12(-4.62%)
Dec 13, 2011 47.68 48.40 45.53 45.91 175,079 -1.18(-2.51%)
Dec 12, 2011 48.13 48.13 46.22 47.09 253,984 -1.90(-3.88%)
Dec 09, 2011 47.70 49.29 47.40 48.99 246,556 +1.58(+3.33%)
Dec 08, 2011 49.35 49.74 47.14 47.41 284,919 -2.39(-4.80%)
Dec 07, 2011 51.37 51.60 49.17 49.80 395,052 -1.92(-3.71%)
Dec 06, 2011 51.12 51.88 50.30 51.72 263,774 +0.73(+1.43%)
Dec 05, 2011 51.30 51.80 50.52 50.99 365,969 +0.97(+1.94%)
Dec 02, 2011 50.96 51.24 49.93 50.02 275,420 -0.03(-0.06%)
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.