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 (%)
May 29, 2009 33.22 33.55 32.83 33.51 789,385 +0.87(+2.67%)
May 28, 2009 30.68 32.69 30.57 32.64 767,552 +1.97(+6.42%)
May 27, 2009 31.20 31.67 30.58 30.67 527,057 -0.44(-1.41%)
May 26, 2009 29.71 31.11 29.02 31.11 608,549 +1.03(+3.42%)
May 22, 2009 30.35 30.61 29.85 30.08 527,683 +0.02(+0.07%)
May 21, 2009 30.76 30.83 29.35 30.06 752,495 -1.30(-4.15%)
May 20, 2009 31.97 32.78 31.18 31.36 763,357 +0.14(+0.45%)
May 19, 2009 31.00 31.59 30.37 31.22 468,197 +0.37(+1.20%)
May 18, 2009 29.74 30.86 29.48 30.85 805,844 +2.05(+7.12%)
May 15, 2009 29.97 30.84 28.36 28.80 1,281,127 -1.82(-5.94%)
May 14, 2009 30.24 31.12 29.56 30.62 864,394 +0.01(+0.03%)
May 13, 2009 32.89 32.90 30.58 30.61 989,307 -2.77(-8.30%)
May 12, 2009 33.86 33.99 32.06 33.38 706,007 +0.26(+0.79%)
May 11, 2009 33.89 33.89 32.81 33.12 817,480 -1.52(-4.39%)
May 08, 2009 32.06 34.90 32.05 34.64 1,275,388 +3.34(+10.67%)
May 07, 2009 32.97 33.73 30.71 31.30 837,219 -1.30(-3.99%)
May 06, 2009 31.53 32.61 31.53 32.60 1,148,117 +1.59(+5.13%)
May 05, 2009 30.00 31.11 29.89 31.01 1,290,556 +1.16(+3.89%)
May 04, 2009 28.89 29.99 28.89 29.85 1,402,389 +1.39(+4.88%)
May 01, 2009 27.45 28.84 27.08 28.46 741,839 +1.17(+4.29%)
Apr 30, 2009 28.42 28.63 26.60 27.29 1,129,067 -0.80(-2.85%)
Apr 29, 2009 28.08 28.63 27.25 28.09 1,718,306 +0.50(+1.81%)
Apr 28, 2009 27.21 28.07 26.79 27.59 846,369 -0.22(-0.79%)
Apr 27, 2009 28.31 28.31 27.34 27.81 1,002,235 -1.25(-4.30%)
Apr 24, 2009 28.00 29.26 27.77 29.06 782,667 +1.58(+5.75%)
Apr 23, 2009 27.94 28.44 26.84 27.48 691,857 +0.00(+0.00%)
Apr 22, 2009 26.66 28.10 26.53 27.48 1,104,285 +0.48(+1.78%)
Apr 21, 2009 25.35 27.38 25.03 27.00 946,627 +1.45(+5.68%)
Apr 20, 2009 27.73 27.73 25.47 25.55 1,078,263 -3.08(-10.76%)
Apr 17, 2009 27.88 28.83 27.74 28.63 739,231 +0.93(+3.36%)
Apr 16, 2009 26.41 28.00 26.17 27.70 853,152 +1.45(+5.52%)
Apr 15, 2009 25.37 26.40 25.37 26.25 648,662 +0.53(+2.06%)
Apr 14, 2009 25.52 26.60 25.06 25.72 495,421 -0.06(-0.23%)
Apr 13, 2009 25.51 26.05 24.97 25.78 649,951 -0.12(-0.46%)
Apr 09, 2009 25.03 25.99 25.03 25.90 781,853 +1.58(+6.50%)
Apr 08, 2009 23.63 24.51 23.10 24.32 1,012,423 +0.63(+2.66%)
Apr 07, 2009 24.09 24.35 23.69 23.69 995,480 -0.91(-3.70%)
Apr 06, 2009 24.86 24.97 23.93 24.60 844,947 -0.74(-2.92%)
Apr 03, 2009 23.14 25.71 23.14 25.34 1,397,071 +1.86(+7.92%)
Apr 02, 2009 22.44 23.69 22.44 23.48 1,183,675 +1.70(+7.81%)
Apr 01, 2009 20.41 21.99 20.16 21.78 875,973 +0.86(+4.11%)
Mar 31, 2009 21.10 21.81 20.80 20.92 920,660 +0.15(+0.72%)
Mar 30, 2009 21.07 21.20 20.50 20.77 1,368,670 -1.71(-7.61%)
Mar 26, 2009 22.59 23.15 22.11 22.48 2,080,438 +0.23(+1.03%)
Mar 25, 2009 22.32 22.74 21.51 22.25 1,220,732 +0.09(+0.41%)
Mar 24, 2009 22.34 22.73 21.52 22.16 1,109,300 -0.80(-3.48%)
Mar 23, 2009 22.05 22.96 21.99 22.96 842,213 +1.91(+9.07%)
Mar 20, 2009 22.18 22.35 20.66 21.05 1,108,001 -0.94(-4.27%)
Mar 19, 2009 22.27 22.72 21.88 21.99 1,095,862 +0.42(+1.95%)
Mar 18, 2009 20.93 21.73 20.25 21.57 1,055,716 +0.49(+2.32%)
Mar 17, 2009 20.20 21.09 19.97 21.08 881,016 +0.89(+4.41%)
Mar 16, 2009 19.82 20.90 19.39 20.19 1,145,387 +0.53(+2.70%)
Mar 13, 2009 20.20 20.30 19.35 19.66 0 -0.42(-2.09%)
Mar 12, 2009 19.08 20.15 18.67 20.08 1,249,028 +1.06(+5.57%)
Mar 11, 2009 19.30 19.68 18.67 19.02 1,374,691 -0.29(-1.50%)
Mar 10, 2009 18.58 19.49 18.29 19.31 1,261,747 +1.48(+8.30%)
Mar 09, 2009 18.14 19.14 17.75 17.83 1,653,791 -0.51(-2.78%)
Mar 06, 2009 18.36 19.05 17.80 18.34 0 +0.14(+0.77%)
Mar 05, 2009 19.11 19.48 17.99 18.20 2,192,323 -1.66(-8.36%)
Mar 04, 2009 19.51 20.34 19.51 19.86 1,147,502 +0.71(+3.71%)
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.