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, 2016 18.08 18.76 17.65 18.60 706,191 +0.93(+5.26%)
Sep 29, 2016 18.67 18.74 17.39 17.67 848,518 -0.24(-1.34%)
Sep 28, 2016 16.13 17.95 15.88 17.91 785,291 +1.97(+12.36%)
Sep 27, 2016 15.89 16.10 15.51 15.94 460,422 -0.50(-3.04%)
Sep 26, 2016 16.47 17.13 16.23 16.44 430,868 +0.20(+1.23%)
Sep 23, 2016 16.77 17.40 16.04 16.24 615,580 -0.70(-4.13%)
Sep 22, 2016 17.02 17.30 16.47 16.94 597,710 +0.61(+3.74%)
Sep 21, 2016 15.79 16.38 15.66 16.33 696,958 +1.00(+6.52%)
Sep 20, 2016 15.24 15.79 15.03 15.33 671,062 +0.02(+0.13%)
Sep 19, 2016 16.71 16.71 15.30 15.31 818,719 -0.91(-5.61%)
Sep 16, 2016 15.70 16.27 15.48 16.22 1,618,860 -0.02(-0.12%)
Sep 15, 2016 15.95 16.57 15.87 16.24 568,709 +0.43(+2.72%)
Sep 14, 2016 16.23 16.87 15.76 15.81 813,876 -0.57(-3.48%)
Sep 13, 2016 17.25 17.29 16.03 16.38 904,473 -0.87(-5.04%)
Sep 12, 2016 17.22 17.79 16.76 17.25 1,103,384 -0.33(-1.88%)
Sep 09, 2016 18.22 18.61 17.57 17.58 562,212 -1.24(-6.59%)
Sep 08, 2016 18.38 18.84 17.99 18.82 923,524 +0.74(+4.09%)
Sep 07, 2016 17.88 18.25 17.70 18.08 677,670 +0.29(+1.63%)
Sep 06, 2016 17.61 17.91 17.26 17.79 533,778 +0.37(+2.12%)
Sep 02, 2016 17.73 17.42 17.42 17.42 595,000 +0.17(+0.99%)
Sep 01, 2016 16.85 17.46 16.85 17.25 685,681 +0.16(+0.94%)
Aug 31, 2016 17.25 17.63 16.75 17.09 873,896 -0.42(-2.40%)
Aug 30, 2016 17.64 17.96 17.29 17.51 584,835 +0.00(+0.00%)
Aug 29, 2016 16.99 17.83 16.86 17.51 585,497 +0.31(+1.80%)
Aug 26, 2016 17.16 17.62 16.94 17.20 762,153 +0.17(+1.00%)
Aug 25, 2016 16.86 17.45 16.66 17.03 643,374 +0.17(+1.01%)
Aug 24, 2016 16.99 17.40 16.73 16.86 681,805 -0.45(-2.60%)
Aug 23, 2016 16.74 17.57 16.74 17.31 683,821 +0.40(+2.37%)
Aug 22, 2016 16.83 17.81 16.62 16.91 882,132 -0.46(-2.65%)
Aug 19, 2016 17.32 17.44 16.86 17.37 612,373 -0.10(-0.57%)
Aug 18, 2016 16.31 17.52 16.30 17.47 893,330 +1.38(+8.58%)
Aug 17, 2016 15.53 16.13 15.29 16.09 778,350 +0.41(+2.61%)
Aug 16, 2016 15.50 16.02 15.26 15.68 781,703 +0.11(+0.71%)
Aug 15, 2016 15.07 15.98 15.05 15.57 1,063,628 +0.73(+4.92%)
Aug 12, 2016 14.70 15.03 14.39 14.84 949,965 +0.43(+2.98%)
Aug 11, 2016 13.91 14.67 13.46 14.41 817,909 +0.83(+6.11%)
Aug 10, 2016 14.08 14.35 13.58 13.58 484,113 -0.34(-2.44%)
Aug 09, 2016 14.41 14.68 13.71 13.92 653,085 -0.42(-2.93%)
Aug 08, 2016 13.08 14.78 13.02 14.34 1,184,270 +1.62(+12.74%)
Aug 05, 2016 12.90 13.24 12.35 12.72 601,459 -0.09(-0.70%)
Aug 04, 2016 12.56 13.86 12.47 12.81 1,147,476 +0.17(+1.34%)
Aug 03, 2016 11.69 12.68 11.41 12.64 787,309 +1.04(+8.97%)
Aug 02, 2016 11.63 11.78 11.06 11.60 717,989 +0.31(+2.75%)
Aug 01, 2016 12.19 12.19 11.18 11.29 960,876 -1.21(-9.68%)
Jul 29, 2016 11.90 12.51 11.75 12.50 999,784 +0.44(+3.65%)
Jul 28, 2016 12.14 12.53 11.83 12.06 653,383 -0.16(-1.31%)
Jul 27, 2016 13.00 13.68 12.15 12.22 1,169,788 -0.62(-4.83%)
Jul 26, 2016 12.27 12.96 11.95 12.84 823,366 +0.59(+4.82%)
Jul 25, 2016 13.41 13.70 12.22 12.25 1,242,301 -1.48(-10.78%)
Jul 22, 2016 14.08 14.08 13.36 13.73 637,240 -0.26(-1.86%)
Jul 21, 2016 14.74 15.01 13.94 13.99 748,516 -0.68(-4.64%)
Jul 20, 2016 14.08 15.02 13.74 14.67 701,153 +0.44(+3.09%)
Jul 19, 2016 14.77 14.95 14.20 14.23 536,189 -0.71(-4.75%)
Jul 18, 2016 14.46 15.00 14.16 14.94 581,831 +0.31(+2.12%)
Jul 15, 2016 14.65 14.98 14.47 14.63 566,478 +0.02(+0.14%)
Jul 14, 2016 15.29 15.34 14.59 14.61 503,161 -0.25(-1.68%)
Jul 13, 2016 15.71 15.96 14.62 14.86 593,005 -0.85(-5.41%)
Jul 12, 2016 14.79 16.01 14.33 15.71 895,166 +1.76(+12.62%)
Jul 11, 2016 14.63 14.81 13.92 13.95 559,717 -0.42(-2.92%)
Jul 08, 2016 14.36 13.81 13.84 14.37 793,183 +0.56(+4.06%)
Jul 07, 2016 14.48 15.14 13.75 13.81 995,899 -0.29(-2.06%)
Jul 06, 2016 13.93 14.44 13.66 14.10 1,361,888 +0.40(+2.92%)
Jul 05, 2016 15.81 15.94 13.21 13.70 1,294,042 -2.62(-16.05%)
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.