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 30, 2009 25.60 25.68 24.58 24.94 0 -0.33(-1.31%)
Jan 29, 2009 26.28 26.28 25.05 25.27 1,296,778 -1.61(-5.99%)
Jan 28, 2009 26.92 27.07 26.11 26.88 602,426 +0.57(+2.17%)
Jan 27, 2009 26.52 26.71 25.62 26.31 653,248 -0.05(-0.19%)
Jan 26, 2009 26.19 27.26 25.75 26.36 770,036 +0.25(+0.96%)
Jan 23, 2009 24.27 26.71 24.01 26.11 0 +1.20(+4.82%)
Jan 22, 2009 25.81 26.22 24.48 24.91 1,463,047 -1.37(-5.21%)
Jan 21, 2009 24.26 26.33 24.19 26.28 1,360,846 +2.27(+9.45%)
Jan 20, 2009 25.02 26.04 23.90 24.01 850,591 -1.59(-6.21%)
Jan 16, 2009 26.53 26.80 25.08 25.60 0 -0.50(-1.92%)
Jan 15, 2009 25.59 26.19 24.55 26.10 1,242,996 +0.46(+1.79%)
Jan 14, 2009 27.04 27.04 25.43 25.64 1,075,402 -2.20(-7.90%)
Jan 13, 2009 27.73 28.19 26.73 27.84 1,385,475 +0.15(+0.54%)
Jan 12, 2009 28.45 28.68 27.22 27.69 1,004,740 -1.37(-4.71%)
Jan 09, 2009 30.54 30.85 28.83 29.06 1,227,813 -1.37(-4.50%)
Jan 08, 2009 29.16 30.48 28.93 30.43 672,302 +0.97(+3.29%)
Jan 07, 2009 30.06 30.13 28.37 29.46 606,613 -1.07(-3.50%)
Jan 06, 2009 30.23 31.32 30.23 30.53 803,640 +0.66(+2.21%)
Jan 05, 2009 28.62 30.71 28.42 29.87 789,731 +1.24(+4.33%)
Jan 02, 2009 26.68 28.94 26.68 28.63 0 +1.91(+7.15%)
Jan 01, 2009 25.56 26.88 25.56 26.72 0 +0.00(+0.00%)
Dec 31, 2008 25.56 26.88 25.56 26.72 586,978 +0.55(+2.10%)
Dec 30, 2008 25.00 26.20 24.47 26.17 565,382 +1.22(+4.89%)
Dec 29, 2008 25.18 25.83 23.95 24.95 670,184 +0.23(+0.93%)
Dec 26, 2008 23.37 24.72 23.37 24.72 0 +1.22(+5.19%)
Dec 24, 2008 23.20 23.61 22.80 23.50 251,245 +0.07(+0.30%)
Dec 23, 2008 23.99 24.26 23.04 23.43 551,891 -0.19(-0.80%)
Dec 22, 2008 25.51 25.51 23.06 23.62 643,990 -1.26(-5.06%)
Dec 19, 2008 24.20 25.14 23.70 24.88 1,334,767 +0.72(+2.98%)
Dec 18, 2008 26.22 26.32 23.89 24.16 1,057,860 -2.23(-8.45%)
Dec 17, 2008 26.21 27.21 25.76 26.39 461,524 -0.04(-0.15%)
Dec 16, 2008 26.07 26.48 25.12 26.43 708,647 +0.66(+2.56%)
Dec 15, 2008 26.18 27.17 25.17 25.77 820,992 -0.03(-0.12%)
Dec 12, 2008 24.00 26.01 24.00 25.80 0 +0.47(+1.86%)
Dec 11, 2008 26.69 27.38 24.88 25.33 686,018 -1.10(-4.16%)
Dec 10, 2008 26.36 27.00 25.62 26.43 777,441 +1.03(+4.06%)
Dec 09, 2008 25.22 26.94 24.67 25.40 884,844 +0.17(+0.67%)
Dec 08, 2008 25.29 26.13 25.03 25.23 1,112,932 +0.95(+3.91%)
Dec 05, 2008 23.46 24.55 22.29 24.28 0 +0.36(+1.51%)
Dec 04, 2008 25.91 26.54 23.30 23.92 1,411,007 -2.77(-10.38%)
Dec 03, 2008 25.72 26.88 24.63 26.69 1,036,777 +0.97(+3.77%)
Dec 02, 2008 27.29 27.33 24.75 25.72 1,682,102 -0.27(-1.04%)
Dec 01, 2008 27.21 27.23 25.98 25.99 1,680,760 -2.69(-9.38%)
Nov 28, 2008 29.07 29.20 27.89 28.68 336,013 -1.02(-3.43%)
Nov 26, 2008 27.05 29.72 26.89 29.70 750,172 +2.03(+7.34%)
Nov 25, 2008 26.82 28.01 26.09 27.67 1,797,366 +1.07(+4.02%)
Nov 24, 2008 25.00 27.15 24.90 26.60 1,647,911 +2.06(+8.39%)
Nov 21, 2008 22.40 24.71 22.25 24.54 1,826,212 +2.79(+12.83%)
Nov 20, 2008 26.00 26.04 21.62 21.75 1,433,107 -5.29(-19.56%)
Nov 19, 2008 28.77 29.35 26.94 27.04 1,288,659 -2.01(-6.92%)
Nov 18, 2008 29.81 29.81 27.72 29.05 1,250,150 +0.08(+0.28%)
Nov 17, 2008 29.39 30.60 28.65 28.97 1,057,678 -0.58(-1.96%)
Nov 14, 2008 30.97 31.53 28.93 29.55 0 -2.53(-7.89%)
Nov 13, 2008 29.48 32.08 27.58 32.08 1,428,730 +2.74(+9.34%)
Nov 12, 2008 30.78 31.60 29.23 29.34 844,127 -2.46(-7.74%)
Nov 11, 2008 32.30 33.04 31.46 31.80 1,185,383 -1.47(-4.42%)
Nov 10, 2008 34.10 34.65 32.41 33.27 835,464 +0.52(+1.59%)
Nov 07, 2008 32.68 33.08 31.63 32.75 0 +0.50(+1.55%)
Nov 06, 2008 34.09 34.50 31.51 32.25 1,584,034 -2.42(-6.98%)
Nov 05, 2008 36.27 36.27 34.13 34.67 1,108,477 -1.96(-5.35%)
Nov 04, 2008 36.33 37.09 35.70 36.63 1,312,468 +1.19(+3.36%)
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.