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 30, 2016 26.87 26.87 26.87 0 -0.10(-0.37%)
Dec 29, 2016 27.16 27.28 26.79 26.97 321,510 -0.06(-0.22%)
Dec 28, 2016 28.36 28.45 26.87 27.03 555,024 -1.08(-3.84%)
Dec 27, 2016 27.90 28.35 27.71 28.11 493,193 +0.46(+1.66%)
Dec 23, 2016 27.65 27.65 27.65 0 +0.12(+0.44%)
Dec 22, 2016 27.55 27.95 27.10 27.53 414,662 +0.21(+0.77%)
Dec 21, 2016 28.40 28.40 27.09 27.32 582,949 -0.59(-2.11%)
Dec 20, 2016 27.43 28.32 27.20 27.91 634,032 +0.89(+3.29%)
Dec 19, 2016 26.32 27.24 25.85 27.02 407,575 +0.67(+2.54%)
Dec 16, 2016 26.29 27.04 25.81 26.35 1,839,247 +0.61(+2.37%)
Dec 15, 2016 24.85 26.14 24.33 25.74 790,217 +0.52(+2.06%)
Dec 14, 2016 26.02 26.59 24.77 25.22 678,061 -1.51(-5.65%)
Dec 13, 2016 27.04 27.41 26.01 26.73 680,261 -0.22(-0.82%)
Dec 12, 2016 28.00 28.51 26.78 26.95 715,159 +0.28(+1.05%)
Dec 09, 2016 26.51 26.77 26.07 26.67 623,859 +0.56(+2.14%)
Dec 08, 2016 25.46 26.56 25.13 26.11 752,599 +0.95(+3.78%)
Dec 07, 2016 26.39 26.56 24.46 25.16 923,449 -1.08(-4.12%)
Dec 06, 2016 24.83 26.80 24.76 26.24 1,272,471 +0.62(+2.42%)
Dec 05, 2016 25.23 25.97 25.00 25.62 995,059 +0.99(+4.02%)
Dec 02, 2016 23.95 24.96 23.90 24.63 476,230 +0.25(+1.03%)
Dec 01, 2016 25.23 25.38 23.98 24.38 1,107,174 +0.08(+0.33%)
Nov 30, 2016 22.36 24.35 22.15 24.30 1,404,507 +3.51(+16.88%)
Nov 29, 2016 20.27 21.09 20.06 20.79 609,792 -0.19(-0.91%)
Nov 28, 2016 23.02 23.07 20.95 20.98 696,805 -1.54(-6.84%)
Nov 25, 2016 22.72 22.81 22.07 22.52 240,294 -0.44(-1.92%)
Nov 23, 2016 22.96 22.96 22.96 0 +0.52(+2.32%)
Nov 22, 2016 22.12 22.53 21.60 22.44 578,475 +0.49(+2.23%)
Nov 21, 2016 21.21 22.17 21.20 21.95 637,305 +0.91(+4.33%)
Nov 18, 2016 20.47 21.32 20.27 21.04 471,767 +0.82(+4.06%)
Nov 17, 2016 19.95 21.17 19.83 20.22 707,358 +0.27(+1.35%)
Nov 16, 2016 20.08 20.34 19.48 19.95 535,121 -0.13(-0.65%)
Nov 15, 2016 19.61 20.55 19.45 20.08 1,273,553 +0.91(+4.75%)
Nov 14, 2016 18.71 19.30 18.08 19.17 640,036 +0.42(+2.24%)
Nov 11, 2016 18.55 18.98 18.37 18.75 771,243 -0.21(-1.11%)
Nov 10, 2016 18.27 19.40 18.11 18.96 680,423 +0.50(+2.71%)
Nov 09, 2016 17.65 18.57 17.43 18.46 668,054 +0.96(+5.49%)
Nov 08, 2016 18.33 19.00 17.36 17.50 798,181 -1.25(-6.67%)
Nov 07, 2016 18.15 18.87 17.96 18.75 690,407 +1.11(+6.29%)
Nov 04, 2016 16.77 17.80 16.55 17.64 703,757 +0.74(+4.38%)
Nov 03, 2016 16.63 17.38 16.54 16.90 609,638 +0.46(+2.80%)
Nov 02, 2016 17.29 17.38 16.27 16.44 710,085 -1.12(-6.38%)
Nov 01, 2016 17.41 17.59 16.93 17.56 531,408 +0.43(+2.51%)
Oct 31, 2016 17.82 17.88 17.06 17.13 582,813 -0.93(-5.15%)
Oct 28, 2016 18.68 18.92 17.89 18.06 399,049 -0.70(-3.73%)
Oct 27, 2016 18.84 19.14 18.62 18.76 423,891 +0.15(+0.81%)
Oct 26, 2016 18.43 18.89 18.19 18.61 591,368 -0.47(-2.46%)
Oct 25, 2016 19.77 20.10 18.93 19.08 631,455 -1.03(-5.12%)
Oct 24, 2016 19.55 20.17 19.33 20.11 757,608 +0.50(+2.55%)
Oct 21, 2016 19.12 20.33 19.01 19.61 759,855 +0.04(+0.20%)
Oct 20, 2016 18.59 19.79 18.36 19.57 867,819 +0.55(+2.89%)
Oct 19, 2016 18.77 19.59 18.33 19.02 691,397 +0.73(+3.99%)
Oct 18, 2016 18.22 18.46 17.81 18.29 484,813 +0.65(+3.68%)
Oct 17, 2016 17.52 17.81 17.00 17.64 413,713 +0.14(+0.80%)
Oct 14, 2016 18.10 18.15 17.29 17.50 524,275 -0.53(-2.94%)
Oct 13, 2016 17.51 18.13 17.19 18.03 813,558 +0.43(+2.44%)
Oct 12, 2016 17.86 18.28 17.46 17.60 642,726 -0.51(-2.82%)
Oct 11, 2016 18.34 18.42 17.73 18.11 429,080 -0.37(-2.00%)
Oct 10, 2016 18.10 18.74 17.95 18.48 649,209 +0.82(+4.64%)
Oct 07, 2016 18.63 18.63 17.65 17.66 632,826 -0.85(-4.59%)
Oct 06, 2016 19.06 19.60 18.10 18.51 781,907 -0.41(-2.17%)
Oct 05, 2016 18.56 19.27 18.56 18.92 572,974 +0.93(+5.17%)
Oct 04, 2016 19.09 19.29 17.83 17.99 549,434 -1.17(-6.11%)
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.