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 (%)
Oct 31, 2014 47.00 48.47 46.01 48.42 390,398 +1.27(+2.69%)
Oct 30, 2014 47.71 48.09 46.75 47.15 272,851 -0.95(-1.98%)
Oct 29, 2014 47.97 48.64 47.53 48.10 386,456 +0.63(+1.33%)
Oct 28, 2014 46.50 47.47 45.96 47.47 716,586 +1.15(+2.48%)
Oct 27, 2014 47.51 48.39 46.22 46.32 492,007 -2.07(-4.28%)
Oct 24, 2014 49.64 49.64 48.08 48.39 281,048 -1.50(-3.01%)
Oct 23, 2014 49.24 50.49 48.87 49.89 571,653 +1.41(+2.91%)
Oct 22, 2014 49.85 50.59 48.45 48.48 338,341 -1.22(-2.45%)
Oct 21, 2014 49.22 49.86 48.69 49.70 452,863 +1.01(+2.07%)
Oct 20, 2014 47.98 48.81 47.34 48.69 400,724 +0.46(+0.95%)
Oct 17, 2014 49.57 50.35 47.65 48.23 428,215 -0.17(-0.35%)
Oct 16, 2014 45.69 48.72 45.66 48.40 545,743 +1.47(+3.13%)
Oct 15, 2014 44.70 47.32 44.27 46.93 541,415 +1.54(+3.39%)
Oct 14, 2014 48.06 48.15 45.24 45.39 765,323 -1.87(-3.96%)
Oct 13, 2014 49.78 50.65 47.19 47.26 624,068 -2.64(-5.29%)
Oct 10, 2014 51.22 51.72 49.77 49.90 513,153 -1.56(-3.03%)
Oct 09, 2014 53.01 53.06 51.14 51.46 578,104 -2.05(-3.83%)
Oct 08, 2014 53.80 53.97 51.41 53.51 531,592 -0.48(-0.89%)
Oct 07, 2014 53.90 54.88 53.56 53.99 507,166 -0.16(-0.30%)
Oct 06, 2014 53.71 54.52 53.13 54.15 411,760 +0.51(+0.95%)
Oct 03, 2014 56.02 56.02 53.42 53.64 542,205 -2.29(-4.09%)
Oct 02, 2014 57.09 57.31 54.91 55.93 483,925 -1.49(-2.59%)
Oct 01, 2014 58.57 59.68 57.23 57.42 515,072 -1.23(-2.10%)
Sep 30, 2014 59.04 60.20 58.18 58.65 381,707 -0.42(-0.71%)
Sep 29, 2014 58.38 59.08 57.85 59.07 443,984 -0.03(-0.05%)
Sep 26, 2014 58.71 59.39 58.26 59.10 320,296 +0.37(+0.63%)
Sep 25, 2014 59.49 59.68 58.14 58.73 282,173 -0.96(-1.61%)
Sep 24, 2014 59.83 60.10 58.45 59.69 342,882 -0.12(-0.20%)
Sep 23, 2014 60.28 60.84 59.79 59.81 272,592 -0.54(-0.89%)
Sep 22, 2014 61.45 61.74 59.88 60.35 228,539 -1.32(-2.14%)
Sep 19, 2014 62.61 62.79 61.63 61.67 564,883 -0.49(-0.79%)
Sep 18, 2014 62.90 62.90 61.39 62.16 286,098 -0.56(-0.89%)
Sep 17, 2014 63.41 63.78 62.34 62.72 221,993 -0.62(-0.98%)
Sep 16, 2014 62.51 63.88 62.49 63.34 272,610 +0.87(+1.39%)
Sep 15, 2014 62.18 63.23 61.50 62.47 245,582 +0.32(+0.51%)
Sep 12, 2014 63.11 63.11 62.09 62.15 146,767 -1.15(-1.82%)
Sep 11, 2014 62.41 63.61 62.22 63.30 187,920 +0.21(+0.33%)
Sep 10, 2014 61.96 63.38 61.52 63.09 310,115 +1.24(+2.00%)
Sep 09, 2014 61.84 62.94 61.59 61.85 172,581 -0.13(-0.21%)
Sep 08, 2014 63.13 63.30 61.77 61.98 275,195 -1.39(-2.19%)
Sep 05, 2014 63.14 63.48 62.18 63.37 291,510 +0.95(+1.52%)
Sep 04, 2014 64.45 64.45 62.27 62.42 315,368 -1.93(-3.00%)
Sep 03, 2014 64.48 64.89 64.28 64.35 210,591 -0.03(-0.05%)
Sep 02, 2014 65.76 65.76 64.16 64.38 317,265 -1.43(-2.17%)
Aug 29, 2014 64.77 65.81 65.81 65.81 169,900 +1.25(+1.94%)
Aug 28, 2014 64.65 64.87 64.05 64.56 136,622 -0.20(-0.31%)
Aug 27, 2014 64.70 65.38 64.38 64.76 109,094 +0.04(+0.06%)
Aug 26, 2014 63.77 64.82 63.74 64.72 146,014 +1.25(+1.97%)
Aug 25, 2014 63.70 63.93 63.31 63.47 202,257 +0.18(+0.28%)
Aug 22, 2014 63.62 63.64 62.80 63.29 198,299 -0.45(-0.71%)
Aug 21, 2014 63.42 63.80 62.77 63.74 184,351 +0.21(+0.33%)
Aug 20, 2014 63.79 63.79 62.98 63.53 147,567 -0.26(-0.41%)
Aug 19, 2014 62.95 64.15 62.65 63.79 271,866 +1.09(+1.74%)
Aug 18, 2014 62.86 63.17 62.22 62.70 216,199 +0.43(+0.69%)
Aug 15, 2014 61.92 62.32 61.53 62.27 281,457 +0.77(+1.25%)
Aug 14, 2014 63.06 63.35 61.43 61.50 183,284 -1.36(-2.16%)
Aug 13, 2014 62.37 62.94 62.37 62.86 278,610 +0.79(+1.27%)
Aug 12, 2014 62.70 62.82 61.40 62.07 206,303 -0.64(-1.02%)
Aug 11, 2014 63.02 63.72 62.67 62.71 149,583 -0.10(-0.16%)
Aug 08, 2014 61.68 62.91 61.64 62.81 249,725 +1.20(+1.95%)
Aug 07, 2014 62.84 62.84 61.37 61.61 266,134 -0.95(-1.52%)
Aug 06, 2014 61.89 63.38 61.54 62.56 350,524 +0.55(+0.89%)
Aug 05, 2014 63.50 63.50 61.03 62.01 331,585 -1.84(-2.88%)
Aug 04, 2014 62.71 63.92 62.12 63.85 271,186 +1.09(+1.74%)
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.