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 (%)
Jun 30, 2010 40.74 41.72 40.38 40.59 344 -0.13(-0.32%)
Jun 29, 2010 41.74 41.79 40.42 40.72 605,040 -2.49(-5.76%)
Jun 25, 2010 43.21 43.61 42.14 43.21 475,562 +0.69(+1.62%)
Jun 24, 2010 43.35 43.72 42.35 42.52 302,477 -1.25(-2.86%)
Jun 23, 2010 43.91 44.19 43.20 43.77 310,077 -0.31(-0.70%)
Jun 22, 2010 46.09 46.36 43.92 44.08 660,856 -2.10(-4.55%)
Jun 21, 2010 47.55 47.82 45.81 46.18 499,604 -0.48(-1.03%)
Jun 18, 2010 46.66 47.00 46.12 46.66 493,135 +0.21(+0.45%)
Jun 17, 2010 47.16 47.63 46.03 46.45 622,549 -0.61(-1.30%)
Jun 16, 2010 46.46 47.86 46.29 47.06 425,596 +0.01(+0.02%)
Jun 15, 2010 46.44 47.19 46.24 47.05 734,490 +1.21(+2.64%)
Jun 14, 2010 46.38 47.29 45.78 45.84 656,459 +0.17(+0.37%)
Jun 11, 2010 44.65 46.33 44.60 45.67 670,391 +0.32(+0.71%)
Jun 10, 2010 43.82 45.44 43.81 45.35 680,756 +2.75(+6.46%)
Jun 09, 2010 43.01 44.70 42.36 42.60 796,429 -0.06(-0.14%)
Jun 08, 2010 42.11 43.07 41.21 42.66 1,045,975 +0.79(+1.89%)
Jun 07, 2010 43.10 43.49 41.87 41.87 700,266 -0.94(-2.20%)
Jun 04, 2010 42.81 44.94 42.60 42.81 1,030,638 -1.05(-2.39%)
Jun 03, 2010 41.87 44.13 41.76 43.86 992,725 +1.92(+4.58%)
Jun 02, 2010 39.71 41.94 39.12 41.94 575,585 +2.81(+7.18%)
Jun 01, 2010 40.00 40.88 39.13 39.13 424,011 -1.76(-4.30%)
May 28, 2010 40.89 41.75 40.52 40.89 549,501 -0.61(-1.47%)
May 27, 2010 40.15 41.54 39.97 41.50 706,264 +2.61(+6.71%)
May 26, 2010 38.91 39.51 38.62 38.89 894,866 +0.41(+1.07%)
May 25, 2010 36.63 38.59 36.32 38.48 738,536 +0.47(+1.24%)
May 24, 2010 38.98 39.20 37.92 38.01 584,825 -1.07(-2.74%)
May 21, 2010 37.11 39.41 36.44 39.08 727,620 +1.22(+3.22%)
May 20, 2010 37.97 38.98 37.67 37.86 771,751 -1.89(-4.75%)
May 19, 2010 40.09 40.61 38.71 39.75 585,876 -0.41(-1.02%)
May 18, 2010 41.21 41.60 39.90 40.16 162,900 -0.24(-0.59%)
May 17, 2010 41.68 42.08 39.66 40.40 631,865 -1.02(-2.46%)
May 14, 2010 41.42 42.02 40.25 41.42 643,870 -1.02(-2.40%)
May 13, 2010 42.88 43.42 42.32 42.44 469,971 -0.80(-1.85%)
May 12, 2010 42.45 43.46 42.45 43.24 456,557 +0.89(+2.10%)
May 11, 2010 42.75 43.19 42.31 42.35 757,973 +0.26(+0.62%)
May 10, 2010 41.17 42.10 41.16 42.09 819,943 +1.45(+3.57%)
May 07, 2010 40.84 41.77 39.54 40.64 1,081,540 -0.57(-1.38%)
May 06, 2010 42.81 43.82 38.94 41.21 968,573 -1.90(-4.41%)
May 05, 2010 43.82 44.58 42.88 43.11 735,089 -1.75(-3.90%)
May 04, 2010 46.37 46.39 44.18 44.86 937,200 -2.69(-5.66%)
May 03, 2010 47.96 48.28 46.35 47.55 481,355 -0.22(-0.46%)
Apr 30, 2010 47.52 48.07 46.62 47.77 671,757 +0.12(+0.25%)
Apr 29, 2010 48.14 48.58 46.73 47.65 501,494 +0.19(+0.40%)
Apr 28, 2010 47.34 47.77 46.80 47.46 276,598 +0.63(+1.35%)
Apr 27, 2010 48.34 49.09 46.70 46.83 556,492 -1.77(-3.64%)
Apr 26, 2010 49.51 49.84 48.43 48.60 298,291 -0.75(-1.52%)
Apr 23, 2010 48.21 49.44 48.21 49.35 432,031 +1.01(+2.09%)
Apr 22, 2010 46.41 48.35 46.22 48.34 437,685 +1.25(+2.65%)
Apr 21, 2010 46.38 47.19 46.20 47.09 391,421 +0.50(+1.07%)
Apr 20, 2010 45.24 46.66 45.19 46.59 315,361 +1.73(+3.86%)
Apr 19, 2010 44.62 44.92 44.09 44.86 455,470 -0.21(-0.47%)
Apr 16, 2010 45.89 46.29 44.55 45.07 411,794 -1.22(-2.64%)
Apr 15, 2010 45.81 46.66 45.61 46.29 430,347 +0.42(+0.92%)
Apr 14, 2010 45.08 45.90 44.76 45.87 387,741 +0.93(+2.07%)
Apr 13, 2010 44.65 45.05 44.12 44.94 365,596 +0.25(+0.56%)
Apr 12, 2010 44.43 44.91 44.36 44.69 231,597 +0.04(+0.09%)
Apr 09, 2010 44.60 44.69 43.88 44.65 352,340 +0.45(+1.02%)
Apr 08, 2010 43.91 44.45 43.34 44.20 320,362 -0.11(-0.25%)
Apr 07, 2010 44.50 44.85 43.81 44.31 472,000 -0.44(-0.98%)
Apr 06, 2010 44.20 44.90 43.93 44.75 449,631 -0.06(-0.13%)
Apr 05, 2010 43.79 44.95 43.75 44.81 361,736 +1.34(+3.08%)
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.