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 (%)
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%)
Dec 01, 2011 50.19 51.49 49.98 50.05 334,390 -0.57(-1.13%)
Nov 30, 2011 49.73 50.78 49.73 50.62 382,314 +3.26(+6.88%)
Nov 29, 2011 46.99 47.95 46.73 47.36 201,964 +0.48(+1.02%)
Nov 28, 2011 46.74 47.50 46.38 46.88 151,125 +2.27(+5.09%)
Nov 25, 2011 45.03 45.84 44.60 44.61 73,238 -0.40(-0.89%)
Nov 23, 2011 46.21 46.80 44.83 45.01 226,077 -2.09(-4.44%)
Nov 22, 2011 47.30 47.70 46.29 47.10 248,225 -0.16(-0.34%)
Nov 21, 2011 47.99 47.99 46.22 47.26 291,176 -1.83(-3.73%)
Nov 18, 2011 50.10 50.31 48.37 49.09 206,899 -0.53(-1.07%)
Nov 17, 2011 51.29 51.85 49.20 49.62 260,273 -1.56(-3.05%)
Nov 16, 2011 51.47 52.99 51.12 51.18 386,340 -0.81(-1.56%)
Nov 15, 2011 52.25 52.50 51.31 51.99 272,893 -0.14(-0.27%)
Nov 14, 2011 52.00 52.64 51.19 52.13 159,936 -0.22(-0.42%)
Nov 11, 2011 52.78 53.35 52.04 52.35 540,866 +0.43(+0.83%)
Nov 10, 2011 51.04 52.51 50.15 51.92 336,727 +2.04(+4.09%)
Nov 09, 2011 50.24 51.06 49.76 49.88 314,147 -2.07(-3.98%)
Nov 08, 2011 52.18 52.80 50.45 51.95 499,284 +0.42(+0.82%)
Nov 07, 2011 51.53 52.31 50.48 51.53 248,677 +0.04(+0.08%)
Nov 04, 2011 50.19 52.00 50.15 51.49 283,683 +0.37(+0.72%)
Nov 03, 2011 49.13 51.28 48.20 51.12 369,415 +2.75(+5.69%)
Nov 02, 2011 47.78 48.99 46.85 48.37 353,018 +1.91(+4.11%)
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.