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 (%)
Sep 30, 2015 11.79 11.79 11.09 11.26 1,256,268 -0.40(-3.43%)
Sep 29, 2015 11.62 11.92 11.23 11.66 885,379 +0.20(+1.75%)
Sep 28, 2015 11.40 11.61 11.14 11.46 1,425,934 -0.03(-0.26%)
Sep 25, 2015 11.80 11.94 11.09 11.49 1,170,074 -0.24(-2.05%)
Sep 24, 2015 11.34 11.88 11.21 11.73 1,402,215 +0.16(+1.38%)
Sep 23, 2015 12.69 12.80 11.47 11.57 1,192,744 -0.73(-5.93%)
Sep 22, 2015 12.46 12.86 12.09 12.30 1,369,453 -0.43(-3.38%)
Sep 21, 2015 12.06 13.22 11.77 12.73 1,986,171 +1.00(+8.53%)
Sep 18, 2015 12.09 12.30 11.27 11.73 2,935,310 -0.76(-6.08%)
Sep 17, 2015 12.53 13.03 12.18 12.49 1,087,818 -0.10(-0.79%)
Sep 16, 2015 11.58 12.74 11.58 12.59 1,427,850 +0.94(+8.07%)
Sep 15, 2015 11.34 11.90 11.28 11.65 1,353,109 +0.43(+3.83%)
Sep 14, 2015 11.32 11.33 11.00 11.22 1,411,635 -0.10(-0.88%)
Sep 11, 2015 11.56 11.73 11.14 11.32 1,140,425 -0.54(-4.55%)
Sep 10, 2015 12.40 12.48 11.69 11.86 1,363,876 -0.50(-4.05%)
Sep 09, 2015 13.51 13.75 12.33 12.36 940,769 -0.98(-7.35%)
Sep 08, 2015 13.30 13.72 12.86 13.34 989,852 +0.07(+0.53%)
Sep 04, 2015 13.83 13.27 13.27 13.27 763,500 -0.88(-6.22%)
Sep 03, 2015 14.81 14.99 14.01 14.15 1,127,104 -0.43(-2.95%)
Sep 02, 2015 14.82 14.82 13.71 14.58 638,439 +0.08(+0.55%)
Sep 01, 2015 14.60 15.17 14.40 14.50 949,430 -0.70(-4.61%)
Aug 31, 2015 14.68 15.76 14.16 15.20 1,082,981 +0.10(+0.66%)
Aug 28, 2015 13.65 15.32 13.65 15.10 1,011,020 +1.19(+8.55%)
Aug 27, 2015 13.15 14.23 13.02 13.91 1,308,793 +1.13(+8.84%)
Aug 26, 2015 12.79 13.10 12.44 12.78 1,231,114 +0.29(+2.32%)
Aug 25, 2015 13.05 13.15 12.44 12.49 1,130,631 +0.18(+1.46%)
Aug 24, 2015 12.28 13.23 11.49 12.31 1,407,927 -1.38(-10.08%)
Aug 21, 2015 13.56 14.25 13.54 13.69 1,049,795 -0.27(-1.93%)
Aug 20, 2015 14.46 14.98 13.92 13.96 1,163,530 -0.38(-2.65%)
Aug 19, 2015 15.39 15.55 14.22 14.34 867,714 -1.10(-7.12%)
Aug 18, 2015 15.30 15.86 14.98 15.44 865,104 +0.09(+0.59%)
Aug 17, 2015 15.37 15.50 14.97 15.35 743,349 +0.08(+0.52%)
Aug 14, 2015 15.74 16.21 15.23 15.27 562,105 -0.60(-3.78%)
Aug 13, 2015 17.11 17.14 15.83 15.87 660,415 -1.58(-9.05%)
Aug 12, 2015 17.06 17.90 16.87 17.45 934,746 +0.26(+1.51%)
Aug 11, 2015 16.91 17.54 16.51 17.19 1,109,494 -0.19(-1.09%)
Aug 10, 2015 16.31 17.45 16.14 17.38 990,996 +1.00(+6.11%)
Aug 07, 2015 17.00 17.61 16.07 16.38 1,336,918 -0.79(-4.60%)
Aug 06, 2015 15.74 17.28 15.63 17.17 1,864,301 +1.27(+7.99%)
Aug 05, 2015 18.25 18.32 15.89 15.90 1,673,636 -1.96(-10.97%)
Aug 04, 2015 19.40 19.97 17.75 17.86 1,347,119 -1.18(-6.20%)
Aug 03, 2015 19.36 20.12 18.94 19.04 1,158,940 -0.69(-3.50%)
Jul 31, 2015 20.51 20.60 19.63 19.73 705,727 -0.90(-4.36%)
Jul 30, 2015 21.13 21.44 20.46 20.63 749,739 -0.57(-2.69%)
Jul 29, 2015 20.40 21.36 20.35 21.20 1,139,951 +0.63(+3.06%)
Jul 28, 2015 20.08 20.72 19.69 20.57 986,912 +0.60(+3.00%)
Jul 27, 2015 19.98 20.45 19.44 19.97 976,275 -0.48(-2.35%)
Jul 24, 2015 21.66 21.80 19.98 20.45 1,249,725 -1.31(-6.02%)
Jul 23, 2015 21.92 22.24 21.20 21.76 593,937 -0.02(-0.09%)
Jul 22, 2015 21.63 22.15 21.24 21.78 782,304 -0.17(-0.77%)
Jul 21, 2015 22.39 22.88 21.85 21.95 738,335 -0.40(-1.79%)
Jul 20, 2015 22.95 23.05 22.13 22.35 851,639 -0.26(-1.15%)
Jul 17, 2015 23.44 23.44 22.46 22.61 697,907 -0.88(-3.75%)
Jul 16, 2015 24.33 24.38 23.34 23.49 496,725 -0.56(-2.33%)
Jul 15, 2015 24.70 24.89 23.78 24.05 1,385,349 -1.04(-4.15%)
Jul 14, 2015 24.40 25.33 24.40 25.09 609,083 +0.49(+1.99%)
Jul 13, 2015 24.41 24.87 24.31 24.60 943,679 -0.01(-0.04%)
Jul 10, 2015 24.90 25.02 24.11 24.61 1,242,442 +0.03(+0.12%)
Jul 09, 2015 24.59 24.96 24.46 24.58 1,062,031 +0.48(+1.99%)
Jul 08, 2015 25.26 25.71 23.89 24.10 1,319,502 -1.51(-5.90%)
Jul 07, 2015 25.11 25.69 24.06 25.61 844,575 +0.39(+1.55%)
Jul 06, 2015 25.34 25.78 24.97 25.22 1,753,163 -0.94(-3.59%)
Jul 02, 2015 26.19 26.16 26.16 26.16 975,800 +0.03(+0.11%)
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.