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 (%)
Jan 31, 2018 24.43 24.61 23.91 24.23 359,896 -0.17(-0.70%)
Jan 30, 2018 24.64 24.74 23.80 24.40 408,625 -0.74(-2.94%)
Jan 29, 2018 26.00 26.09 25.14 25.14 356,622 -1.12(-4.27%)
Jan 26, 2018 26.40 26.59 26.18 26.26 228,264 -0.01(-0.04%)
Jan 25, 2018 26.78 26.82 26.05 26.27 396,809 -0.21(-0.79%)
Jan 24, 2018 26.45 26.66 26.05 26.48 328,642 +0.08(+0.30%)
Jan 23, 2018 26.49 26.57 25.84 26.40 340,178 +0.10(+0.38%)
Jan 22, 2018 25.59 26.33 25.58 26.30 404,588 +0.84(+3.30%)
Jan 19, 2018 24.56 25.62 24.36 25.46 292,599 +0.57(+2.29%)
Jan 18, 2018 25.60 25.66 24.89 24.89 267,590 -0.40(-1.58%)
Jan 17, 2018 25.06 25.66 24.82 25.29 742,849 +0.45(+1.81%)
Jan 16, 2018 25.51 25.71 24.74 24.84 405,195 -0.51(-2.01%)
Jan 12, 2018 25.35 25.35 25.35 0 -0.15(-0.59%)
Jan 11, 2018 24.15 25.64 24.01 25.50 965,663 +1.66(+6.96%)
Jan 10, 2018 24.00 24.17 23.53 23.84 364,901 -0.04(-0.17%)
Jan 09, 2018 23.78 24.14 23.50 23.88 441,367 +0.15(+0.63%)
Jan 08, 2018 23.17 23.95 22.79 23.73 356,369 +0.47(+2.02%)
Jan 05, 2018 23.55 23.55 22.92 23.26 324,936 -0.46(-1.94%)
Jan 04, 2018 22.89 23.79 22.70 23.72 593,081 +0.97(+4.26%)
Jan 03, 2018 22.65 22.86 22.04 22.75 664,721 +0.18(+0.80%)
Jan 02, 2018 22.23 22.63 21.94 22.57 703,388 +0.57(+2.59%)
Dec 29, 2017 22.00 22.00 22.00 0 -0.09(-0.41%)
Dec 28, 2017 21.99 22.15 21.81 22.09 285,203 +0.16(+0.73%)
Dec 27, 2017 22.16 22.16 21.71 21.93 265,617 -0.20(-0.90%)
Dec 26, 2017 21.91 22.29 21.61 22.13 255,279 +0.36(+1.65%)
Dec 22, 2017 21.76 22.02 21.40 21.77 296,536 +0.00(+0.00%)
Dec 21, 2017 20.87 21.97 20.72 21.77 640,751 +0.90(+4.31%)
Dec 20, 2017 20.16 20.99 19.73 20.87 485,894 +0.87(+4.35%)
Dec 19, 2017 20.09 20.18 19.82 20.00 473,670 +0.06(+0.30%)
Dec 18, 2017 19.51 20.23 19.38 19.94 383,782 +0.69(+3.58%)
Dec 15, 2017 19.54 19.70 19.20 19.25 1,008,189 -0.02(-0.10%)
Dec 14, 2017 19.54 19.84 19.11 19.27 472,521 -0.47(-2.38%)
Dec 13, 2017 20.45 20.45 19.72 19.74 244,624 -0.60(-2.95%)
Dec 12, 2017 20.70 20.91 20.31 20.34 425,711 -0.16(-0.78%)
Dec 11, 2017 19.95 20.57 19.86 20.50 540,507 +0.63(+3.17%)
Dec 08, 2017 20.25 20.25 19.64 19.87 246,298 +0.00(+0.00%)
Dec 07, 2017 19.74 19.84 19.45 397,152 +0.00(+0.00%)
Dec 06, 2017 20.93 20.93 19.68 19.74 366,265 -1.52(-7.15%)
Dec 05, 2017 21.82 21.83 21.23 21.26 296,773 -0.68(-3.10%)
Dec 04, 2017 22.21 22.23 21.84 21.94 276,266 -0.30(-1.35%)
Dec 01, 2017 21.82 22.41 21.58 22.24 383,570 +0.85(+3.97%)
Nov 30, 2017 20.99 22.45 20.99 21.39 600,077 +0.51(+2.44%)
Nov 29, 2017 20.48 21.32 20.48 20.88 298,370 +0.45(+2.20%)
Nov 28, 2017 20.30 20.57 20.11 20.43 377,461 +0.04(+0.20%)
Nov 27, 2017 20.85 20.85 20.13 20.39 317,552 -0.80(-3.78%)
Nov 24, 2017 21.57 21.60 20.96 21.19 148,645 -0.10(-0.47%)
Nov 22, 2017 21.32 21.74 21.21 21.29 455,659 +0.41(+1.96%)
Nov 21, 2017 20.83 21.20 20.61 20.88 613,702 +0.22(+1.06%)
Nov 20, 2017 20.51 20.80 20.12 20.66 212,115 -0.05(-0.24%)
Nov 17, 2017 20.24 20.81 20.03 20.71 313,479 +0.64(+3.19%)
Nov 16, 2017 19.74 20.13 19.31 20.07 381,007 +0.28(+1.41%)
Nov 15, 2017 19.57 19.93 19.07 19.79 459,996 -0.30(-1.49%)
Nov 14, 2017 21.09 21.22 20.00 20.09 471,706 -1.38(-6.43%)
Nov 13, 2017 22.57 22.57 21.35 21.47 527,261 -1.36(-5.96%)
Nov 10, 2017 22.22 22.90 22.18 22.83 746,000 +0.98(+4.49%)
Nov 09, 2017 21.34 22.03 21.34 21.85 359,334 +0.29(+1.35%)
Nov 08, 2017 21.27 21.92 21.09 21.56 346,780 +0.15(+0.70%)
Nov 07, 2017 21.88 21.89 21.16 21.41 598,243 -0.41(-1.88%)
Nov 06, 2017 20.33 21.86 20.23 21.82 521,365 +1.81(+9.05%)
Nov 03, 2017 19.19 20.06 18.88 20.01 522,716 +0.85(+4.44%)
Nov 02, 2017 18.69 19.39 18.56 19.16 667,604 +0.17(+0.90%)
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.