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, 2016 16.07 16.10 15.13 15.56 1,442,720 -0.63(-3.89%)
Jun 29, 2016 16.70 16.75 15.72 16.19 1,212,855 +0.18(+1.12%)
Jun 28, 2016 16.14 16.44 15.78 16.01 951,511 +0.66(+4.30%)
Jun 27, 2016 16.25 16.25 14.72 15.35 1,150,814 -1.31(-7.86%)
Jun 24, 2016 16.71 17.39 16.48 16.66 1,422,232 -1.15(-6.46%)
Jun 23, 2016 17.30 17.87 16.83 17.81 873,419 +1.00(+5.95%)
Jun 22, 2016 17.46 17.52 16.59 16.81 764,128 -0.44(-2.55%)
Jun 21, 2016 16.58 17.34 16.26 17.25 672,479 +0.44(+2.62%)
Jun 20, 2016 17.62 18.02 16.56 16.81 847,745 -0.08(-0.47%)
Jun 17, 2016 15.63 17.21 15.43 16.89 1,924,587 +1.47(+9.53%)
Jun 16, 2016 15.67 15.74 14.84 15.42 865,048 -0.57(-3.56%)
Jun 15, 2016 15.88 16.55 15.54 15.99 869,399 -0.11(-0.68%)
Jun 14, 2016 15.48 16.43 15.14 16.10 770,065 +0.50(+3.21%)
Jun 13, 2016 15.07 16.22 14.79 15.60 896,998 +0.09(+0.58%)
Jun 10, 2016 16.50 16.62 15.39 15.51 782,828 -1.31(-7.79%)
Jun 09, 2016 16.32 17.05 16.08 16.82 706,993 +0.08(+0.48%)
Jun 08, 2016 16.94 17.39 16.44 16.74 926,892 +0.23(+1.39%)
Jun 07, 2016 16.16 16.69 15.94 16.51 1,464,786 +0.67(+4.23%)
Jun 06, 2016 14.46 15.86 14.32 15.84 1,114,787 +1.73(+12.26%)
Jun 03, 2016 14.39 14.58 13.85 14.11 733,709 -0.13(-0.91%)
Jun 02, 2016 14.10 14.29 13.50 14.24 844,303 -0.31(-2.13%)
Jun 01, 2016 13.70 14.56 13.13 14.55 1,291,717 +0.58(+4.15%)
May 31, 2016 13.65 14.43 13.65 13.97 1,064,841 +0.46(+3.40%)
May 27, 2016 13.40 13.51 13.51 13.51 867,100 +0.06(+0.45%)
May 26, 2016 13.91 14.40 13.17 13.45 1,464,308 -0.61(-4.34%)
May 25, 2016 12.97 14.10 12.89 14.06 1,560,063 +1.29(+10.10%)
May 24, 2016 13.36 13.46 12.52 12.77 887,016 -0.43(-3.26%)
May 23, 2016 12.89 13.38 12.44 13.20 834,232 +0.05(+0.38%)
May 20, 2016 12.78 13.36 12.35 13.15 1,072,159 +0.43(+3.38%)
May 19, 2016 12.57 13.01 12.11 12.72 834,532 -0.20(-1.55%)
May 18, 2016 13.52 13.93 12.79 12.92 855,942 -0.57(-4.23%)
May 17, 2016 13.07 13.97 12.92 13.49 960,376 +0.33(+2.51%)
May 16, 2016 12.96 13.65 12.82 13.16 1,268,177 +0.69(+5.53%)
May 13, 2016 12.83 13.37 12.35 12.47 947,819 -0.49(-3.78%)
May 12, 2016 13.80 14.03 12.54 12.96 1,060,581 -0.53(-3.93%)
May 11, 2016 13.51 14.15 13.35 13.49 1,697,444 -0.14(-1.03%)
May 10, 2016 12.31 13.79 12.28 13.63 1,413,925 +1.52(+12.55%)
May 09, 2016 12.08 12.79 11.63 12.11 1,535,849 -0.14(-1.14%)
May 06, 2016 10.48 12.71 10.22 12.25 2,398,968 +2.09(+20.57%)
May 05, 2016 11.30 11.70 9.950 10.16 1,502,827 -0.94(-8.47%)
May 04, 2016 11.45 11.95 10.73 11.10 1,288,617 -0.29(-2.55%)
May 03, 2016 11.63 11.70 11.04 11.39 947,963 -0.72(-5.95%)
May 02, 2016 12.51 12.51 11.73 12.11 1,241,128 -0.55(-4.34%)
Apr 29, 2016 13.00 13.58 12.01 12.66 1,169,441 -0.22(-1.71%)
Apr 28, 2016 12.94 13.49 12.66 12.88 1,147,482 -0.32(-2.42%)
Apr 27, 2016 12.76 13.44 12.70 13.20 1,159,901 +0.75(+6.02%)
Apr 26, 2016 12.16 12.77 11.97 12.45 821,111 +0.43(+3.58%)
Apr 25, 2016 12.33 12.66 11.65 12.02 822,156 -0.41(-3.30%)
Apr 22, 2016 11.96 12.98 11.85 12.43 1,109,357 +0.64(+5.43%)
Apr 21, 2016 12.32 12.54 11.61 11.79 1,147,009 -0.36(-2.96%)
Apr 20, 2016 11.17 12.26 11.10 12.15 1,148,276 +0.80(+7.05%)
Apr 19, 2016 10.86 11.54 10.76 11.35 885,081 +0.70(+6.57%)
Apr 18, 2016 9.850 10.77 9.673 10.65 875,466 +0.08(+0.76%)
Apr 15, 2016 10.42 10.90 10.18 10.57 600,193 -0.13(-1.21%)
Apr 14, 2016 10.84 10.85 10.26 10.70 856,812 +0.05(+0.47%)
Apr 13, 2016 11.03 11.42 10.50 10.65 1,059,469 -0.51(-4.57%)
Apr 12, 2016 10.13 11.24 9.840 11.16 1,722,099 +1.28(+12.96%)
Apr 11, 2016 9.420 10.26 9.280 9.880 1,143,291 +0.67(+7.27%)
Apr 08, 2016 9.380 9.760 8.990 9.210 1,100,209 +0.31(+3.48%)
Apr 07, 2016 8.910 9.160 8.560 8.900 991,034 -0.01(-0.11%)
Apr 06, 2016 9.010 9.410 8.470 8.910 1,156,202 +0.15(+1.71%)
Apr 05, 2016 8.290 8.840 8.260 8.760 938,772 +0.32(+3.79%)
Apr 04, 2016 8.630 9.480 8.250 8.440 1,411,667 -0.17(-1.97%)
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.