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 (%)
Dec 31, 2012 43.87 45.18 43.74 45.05 251,318 +1.02(+2.32%)
Dec 28, 2012 44.14 44.49 43.89 44.03 92,962 -0.53(-1.19%)
Dec 27, 2012 44.85 44.86 43.83 44.56 170,876 -0.17(-0.38%)
Dec 26, 2012 45.15 45.48 44.69 44.73 160,352 -0.23(-0.51%)
Dec 24, 2012 45.80 45.84 44.92 44.96 91,775 -1.21(-2.62%)
Dec 21, 2012 45.89 46.39 45.81 46.17 411,001 -0.53(-1.13%)
Dec 20, 2012 45.98 46.75 45.94 46.70 336,100 +0.73(+1.59%)
Dec 19, 2012 46.42 46.66 45.91 45.97 211,132 -0.46(-0.99%)
Dec 18, 2012 44.59 47.07 44.59 46.43 366,394 +1.73(+3.87%)
Dec 17, 2012 44.40 44.93 44.34 44.70 291,909 +0.41(+0.93%)
Dec 14, 2012 44.31 44.72 43.75 44.29 165,163 -0.40(-0.90%)
Dec 13, 2012 45.05 45.16 44.34 44.69 312,677 -0.51(-1.13%)
Dec 12, 2012 45.44 45.44 44.67 45.20 373,245 +0.21(+0.47%)
Dec 11, 2012 44.91 45.14 44.69 44.99 190,246 +0.45(+1.01%)
Dec 10, 2012 44.53 44.62 43.94 44.54 350,042 -0.07(-0.16%)
Dec 07, 2012 45.09 45.09 44.45 44.61 181,825 -0.36(-0.80%)
Dec 06, 2012 44.82 45.21 44.62 44.97 296,346 -0.08(-0.18%)
Dec 05, 2012 45.25 45.52 44.80 45.05 484,618 +0.04(+0.09%)
Dec 04, 2012 44.85 45.25 44.58 45.01 480,857 +0.09(+0.20%)
Nov 30, 2012 44.39 44.95 44.12 44.92 402,852 +0.64(+1.45%)
Nov 29, 2012 43.87 44.37 43.86 44.28 287,353 +0.40(+0.91%)
Nov 28, 2012 42.88 44.01 42.49 43.88 341,885 +0.52(+1.20%)
Nov 27, 2012 43.11 43.52 42.74 43.36 325,140 +0.15(+0.35%)
Nov 26, 2012 42.78 43.36 42.64 43.21 285,393 +0.06(+0.14%)
Nov 23, 2012 42.77 43.29 42.37 43.15 81,675 +0.59(+1.39%)
Nov 21, 2012 42.53 42.82 42.17 42.56 153,106 +0.10(+0.24%)
Nov 20, 2012 41.95 42.51 41.73 42.46 159,716 +0.19(+0.45%)
Nov 19, 2012 41.49 42.33 41.49 42.27 199,538 +1.51(+3.70%)
Nov 16, 2012 40.54 41.37 40.09 40.76 252,093 +0.41(+1.02%)
Nov 15, 2012 40.95 41.26 39.82 40.35 155,306 -0.60(-1.47%)
Nov 14, 2012 41.06 41.30 40.58 40.95 232,419 -0.03(-0.07%)
Nov 13, 2012 40.18 41.46 39.73 40.98 291,555 +0.50(+1.24%)
Nov 12, 2012 40.43 40.64 40.20 40.48 130,441 +0.23(+0.57%)
Nov 09, 2012 40.00 40.49 39.69 40.25 272,566 +0.06(+0.15%)
Nov 08, 2012 41.32 41.88 40.14 40.19 200,850 -1.19(-2.88%)
Nov 07, 2012 42.61 42.88 41.38 41.38 183,144 -1.95(-4.50%)
Nov 06, 2012 43.32 43.53 42.77 43.33 143,825 +0.21(+0.49%)
Nov 05, 2012 42.24 43.40 42.23 43.12 122,116 +0.82(+1.94%)
Nov 02, 2012 44.07 44.12 42.21 42.30 252,771 -1.45(-3.31%)
Nov 01, 2012 40.49 43.75 40.42 43.75 335,503 +3.40(+8.43%)
Oct 31, 2012 40.60 41.11 39.80 40.35 243,357 -0.50(-1.22%)
Oct 26, 2012 41.43 40.85 40.85 40.85 114,700 -0.76(-1.83%)
Oct 25, 2012 41.75 41.81 41.10 41.61 98,705 +0.18(+0.43%)
Oct 24, 2012 42.03 42.21 41.31 41.43 175,223 -0.35(-0.84%)
Oct 23, 2012 41.81 42.01 41.33 41.78 146,997 -1.28(-2.97%)
Oct 19, 2012 43.70 43.96 43.00 43.06 126,226 -0.73(-1.67%)
Oct 18, 2012 42.95 43.93 42.87 43.79 168,480 +0.63(+1.46%)
Oct 17, 2012 42.50 43.34 42.34 43.16 286,230 +0.58(+1.36%)
Oct 16, 2012 42.02 42.95 41.89 42.58 79,838 +0.78(+1.87%)
Oct 15, 2012 41.62 41.88 40.93 41.80 102,904 +0.05(+0.12%)
Oct 12, 2012 41.58 41.83 41.38 41.75 262,233 +0.07(+0.17%)
Oct 11, 2012 41.04 41.96 40.78 41.68 266,017 +0.91(+2.23%)
Oct 10, 2012 41.47 42.01 40.64 40.77 188,407 -0.74(-1.78%)
Oct 09, 2012 40.45 41.63 40.24 41.51 196,971 +1.15(+2.85%)
Oct 08, 2012 40.12 40.49 40.01 40.36 123,907 -0.09(-0.22%)
Oct 05, 2012 40.92 41.04 40.28 40.45 148,333 -0.33(-0.81%)
Oct 04, 2012 40.56 40.86 40.26 40.78 215,175 +0.43(+1.07%)
Oct 03, 2012 41.48 41.66 40.28 40.35 290,488 -1.23(-2.96%)
Oct 02, 2012 41.77 41.83 41.10 41.58 134,543 -0.02(-0.05%)
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.