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 (%)
Mar 31, 2010 42.31 42.79 42.14 42.28 337,252 +0.11(+0.26%)
Mar 30, 2010 42.03 42.37 41.38 42.17 356,690 +0.09(+0.21%)
Mar 29, 2010 41.94 42.57 41.80 42.08 406,881 +0.50(+1.20%)
Mar 26, 2010 42.29 42.38 41.31 41.58 472,064 -0.44(-1.05%)
Mar 25, 2010 44.17 44.17 41.89 42.02 515,026 -1.66(-3.80%)
Mar 24, 2010 43.39 44.14 43.39 43.68 359,743 -0.33(-0.75%)
Mar 23, 2010 43.57 44.19 43.45 44.01 365,005 +0.47(+1.08%)
Mar 22, 2010 42.25 43.77 41.87 43.54 450,315 +0.67(+1.56%)
Mar 19, 2010 44.34 44.36 42.65 42.87 733,918 -1.45(-3.27%)
Mar 18, 2010 45.77 46.21 44.20 44.32 388,455 -1.42(-3.10%)
Mar 17, 2010 46.20 46.75 45.65 45.74 271,275 -0.35(-0.76%)
Mar 16, 2010 45.76 46.13 45.26 46.09 578,117 +0.53(+1.16%)
Mar 15, 2010 45.37 45.60 45.20 45.56 623,679 -1.48(-3.15%)
Mar 12, 2010 47.69 47.71 46.62 47.04 281,676 -0.14(-0.30%)
Mar 11, 2010 46.40 47.18 45.73 47.18 476,499 +0.55(+1.18%)
Mar 10, 2010 45.65 46.91 45.57 46.63 444,087 +0.76(+1.66%)
Mar 09, 2010 45.20 46.15 45.20 45.87 452,072 +0.17(+0.37%)
Mar 08, 2010 46.02 46.26 45.31 45.70 288,616 -0.15(-0.33%)
Mar 05, 2010 45.97 46.20 45.39 45.85 357,520 +0.33(+0.72%)
Mar 04, 2010 46.37 46.75 45.31 45.52 1,047,861 -0.64(-1.39%)
Mar 03, 2010 45.33 46.57 45.22 46.16 693,130 +1.06(+2.35%)
Mar 02, 2010 44.78 45.35 44.58 45.10 815,353 +0.82(+1.85%)
Mar 01, 2010 43.93 44.54 43.93 44.28 526,777 +0.81(+1.86%)
Feb 26, 2010 43.40 43.64 43.03 43.47 596,817 +0.31(+0.72%)
Feb 25, 2010 42.56 43.41 42.12 43.16 914,204 -0.51(-1.17%)
Feb 24, 2010 45.25 45.42 43.32 43.67 1,070,004 -0.99(-2.22%)
Feb 23, 2010 47.03 47.80 44.03 44.66 1,878,015 -3.46(-7.19%)
Feb 22, 2010 49.16 49.64 47.77 48.12 1,195,685 -0.73(-1.49%)
Feb 19, 2010 48.96 49.50 48.56 48.85 612,860 -0.32(-0.65%)
Feb 18, 2010 49.05 49.57 48.63 49.17 342,237 +0.32(+0.66%)
Feb 17, 2010 48.78 49.19 48.44 48.85 402,379 +0.20(+0.41%)
Feb 16, 2010 47.76 48.68 47.39 48.65 474,259 +1.62(+3.44%)
Feb 12, 2010 45.33 47.03 47.03 47.03 441,800 +0.51(+1.10%)
Feb 11, 2010 44.52 46.62 44.45 46.52 444,932 +1.90(+4.26%)
Feb 10, 2010 44.80 45.19 43.55 44.62 473,797 -0.24(-0.53%)
Feb 09, 2010 45.15 45.79 44.36 44.86 513,699 +0.67(+1.52%)
Feb 08, 2010 44.70 45.08 43.78 44.19 405,184 -0.51(-1.14%)
Feb 05, 2010 45.84 46.09 43.30 44.70 706,649 -0.95(-2.08%)
Feb 04, 2010 47.28 47.39 45.51 45.65 564,111 -2.44(-5.07%)
Feb 03, 2010 48.54 48.79 47.75 48.09 287,853 -0.59(-1.21%)
Feb 02, 2010 47.47 48.84 47.36 48.68 314,191 +1.51(+3.19%)
Feb 01, 2010 45.99 47.49 45.99 47.17 450,945 +1.63(+3.59%)
Jan 29, 2010 48.50 49.14 45.43 45.54 692,277 -2.49(-5.18%)
Jan 28, 2010 49.22 49.64 47.37 48.03 233,847 -0.89(-1.82%)
Jan 27, 2010 49.48 50.41 47.95 48.92 464,439 -0.90(-1.81%)
Jan 26, 2010 48.95 50.64 48.71 49.82 424,875 +0.49(+0.99%)
Jan 25, 2010 48.81 49.55 48.44 49.33 334,044 +0.93(+1.92%)
Jan 22, 2010 49.75 50.41 48.17 48.40 573,475 -1.51(-3.03%)
Jan 21, 2010 49.94 51.00 49.85 49.91 758,581 +0.08(+0.16%)
Jan 20, 2010 48.97 49.90 48.89 49.83 499,715 +0.14(+0.28%)
Jan 19, 2010 49.01 49.71 48.68 49.69 359,118 +0.59(+1.20%)
Jan 15, 2010 49.04 49.10 49.10 49.10 624,200 +0.20(+0.41%)
Jan 14, 2010 46.60 49.80 46.57 48.90 1,039,065 +2.14(+4.58%)
Jan 13, 2010 46.66 46.86 45.29 46.76 317,166 +0.36(+0.78%)
Jan 12, 2010 47.08 47.47 46.31 46.40 298,628 -1.23(-2.58%)
Jan 11, 2010 49.45 49.52 47.33 47.63 292,725 -1.46(-2.97%)
Jan 08, 2010 47.64 49.28 47.64 49.09 635,015 +1.02(+2.12%)
Jan 07, 2010 47.49 48.21 47.24 48.07 286,445 +0.13(+0.27%)
Jan 06, 2010 46.47 48.23 46.47 47.94 483,973 +1.13(+2.41%)
Jan 05, 2010 45.24 46.88 44.58 46.81 468,836 +1.65(+3.65%)
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.