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 (%)
May 31, 2019 9.180 9.710 9.110 9.620 649,700 +0.12(+1.26%)
May 30, 2019 9.690 9.900 9.440 9.500 218,779 -0.20(-2.06%)
May 29, 2019 9.390 9.730 9.270 9.700 349,726 +0.08(+0.83%)
May 28, 2019 10.05 10.05 9.600 9.620 399,437 -0.42(-4.18%)
May 24, 2019 10.40 10.40 10.02 10.04 297,700 -0.18(-1.76%)
May 23, 2019 10.42 10.51 10.04 10.22 423,386 -0.62(-5.72%)
May 22, 2019 11.23 11.27 10.84 10.84 507,019 -0.57(-5.00%)
May 21, 2019 11.20 11.49 11.16 11.41 143,967 +0.30(+2.70%)
May 20, 2019 11.13 11.27 11.02 11.11 346,277 -0.07(-0.63%)
May 17, 2019 11.63 11.72 11.13 11.18 415,200 -0.63(-5.33%)
May 16, 2019 11.87 12.11 11.75 11.81 185,659 +0.04(+0.34%)
May 15, 2019 11.37 11.85 11.20 11.77 274,336 +0.19(+1.64%)
May 14, 2019 11.19 11.72 11.14 11.58 228,054 +0.52(+4.70%)
May 13, 2019 11.54 11.60 11.01 11.06 336,300 -0.63(-5.39%)
May 10, 2019 11.68 11.69 11.36 11.69 338,200 -0.09(-0.76%)
May 09, 2019 11.79 11.88 11.46 11.78 299,789 -0.19(-1.59%)
May 08, 2019 11.76 12.31 11.69 11.97 554,850 +0.21(+1.79%)
May 07, 2019 11.98 12.13 11.52 11.76 439,934 -0.53(-4.31%)
May 06, 2019 11.95 12.50 11.95 12.29 446,296 -0.03(-0.24%)
May 03, 2019 12.26 12.58 12.20 12.32 306,900 +0.23(+1.90%)
May 02, 2019 12.60 13.20 11.92 12.09 669,769 -1.16(-8.75%)
May 01, 2019 13.61 13.78 13.18 13.25 661,491 -0.31(-2.29%)
Apr 30, 2019 14.10 14.12 13.20 13.56 461,490 -0.36(-2.59%)
Apr 29, 2019 14.02 14.05 13.84 13.92 245,900 -0.10(-0.71%)
Apr 26, 2019 14.28 14.38 13.82 14.02 220,200 -0.47(-3.24%)
Apr 25, 2019 14.97 15.06 14.42 14.49 277,804 -0.50(-3.34%)
Apr 24, 2019 15.66 15.71 14.95 14.99 200,159 -0.62(-3.97%)
Apr 23, 2019 15.76 15.95 15.51 15.61 229,326 -0.16(-1.01%)
Apr 22, 2019 15.51 15.96 15.39 15.77 273,176 +0.49(+3.21%)
Apr 18, 2019 16.08 16.25 15.24 15.28 365,600 -0.75(-4.68%)
Apr 17, 2019 15.67 16.10 15.65 16.03 408,289 +0.53(+3.42%)
Apr 16, 2019 15.39 15.51 15.08 15.50 234,552 +0.26(+1.71%)
Apr 15, 2019 15.39 15.47 15.06 15.24 270,152 -0.21(-1.36%)
Apr 12, 2019 14.98 15.52 14.78 15.45 497,400 +0.93(+6.40%)
Apr 11, 2019 14.89 15.11 14.40 14.52 283,246 -0.39(-2.62%)
Apr 10, 2019 14.89 15.25 14.81 14.91 283,144 +0.12(+0.81%)
Apr 09, 2019 15.46 15.46 14.76 14.79 302,549 -0.87(-5.56%)
Apr 08, 2019 15.38 15.79 15.37 15.66 207,329 +0.38(+2.49%)
Apr 05, 2019 14.17 15.32 14.17 15.28 640,100 +1.18(+8.37%)
Apr 04, 2019 14.07 14.16 13.68 14.10 306,877 +0.12(+0.86%)
Apr 03, 2019 14.69 14.78 13.94 13.98 345,335 -0.55(-3.79%)
Apr 02, 2019 14.85 14.91 14.41 14.53 310,770 -0.33(-2.22%)
Apr 01, 2019 14.38 14.91 14.35 14.86 364,904 +0.62(+4.35%)
Mar 29, 2019 14.80 14.86 14.12 14.24 388,300 -0.29(-2.00%)
Mar 28, 2019 14.37 14.59 14.17 14.53 227,708 +0.02(+0.14%)
Mar 27, 2019 14.86 15.01 14.49 14.51 314,478 -0.42(-2.81%)
Mar 26, 2019 14.91 15.35 14.81 14.93 231,747 +0.32(+2.19%)
Mar 25, 2019 14.57 14.87 14.18 14.61 210,158 -0.08(-0.54%)
Mar 22, 2019 15.55 15.63 14.65 14.69 351,400 -1.15(-7.26%)
Mar 21, 2019 15.71 16.03 15.52 15.84 351,169 +0.29(+1.86%)
Mar 20, 2019 14.49 15.83 14.38 15.55 522,075 +1.05(+7.24%)
Mar 19, 2019 15.13 15.28 14.40 14.50 280,655 -0.50(-3.33%)
Mar 18, 2019 14.45 15.02 14.45 15.00 277,483 +0.51(+3.52%)
Mar 15, 2019 14.74 14.93 14.38 14.49 579,800 -0.35(-2.36%)
Mar 14, 2019 15.16 15.38 14.82 14.84 158,203 -0.31(-2.05%)
Mar 13, 2019 15.08 15.44 14.96 15.15 169,227 +0.27(+1.81%)
Mar 12, 2019 14.56 15.00 14.56 14.88 188,894 +0.42(+2.90%)
Mar 11, 2019 14.25 14.66 14.16 14.46 294,627 +0.47(+3.36%)
Mar 08, 2019 14.06 14.32 13.74 13.99 243,300 -0.46(-3.18%)
Mar 07, 2019 15.14 15.14 14.31 14.45 329,975 -0.61(-4.05%)
Mar 06, 2019 15.53 15.59 14.98 15.06 407,924 -0.61(-3.89%)
Mar 05, 2019 15.78 15.89 15.44 15.67 169,428 -0.08(-0.51%)
Mar 04, 2019 16.03 16.21 15.47 15.75 283,302 -0.14(-0.88%)
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.