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, 2011 50.37 51.61 50.07 51.20 612,941 +1.30(+2.61%)
Jan 28, 2011 50.57 50.70 49.83 49.90 227,477 -0.52(-1.03%)
Jan 27, 2011 50.39 50.70 50.25 50.42 332,003 +0.02(+0.04%)
Jan 26, 2011 48.92 50.66 48.92 50.40 325,627 +1.48(+3.03%)
Jan 25, 2011 48.40 48.92 48.18 48.92 208,509 -0.07(-0.14%)
Jan 24, 2011 48.45 49.13 48.26 48.99 159,067 +0.57(+1.18%)
Jan 21, 2011 49.31 49.52 48.24 48.42 211,168 -0.33(-0.68%)
Jan 20, 2011 49.21 49.22 48.05 48.75 294,013 -0.77(-1.55%)
Jan 19, 2011 50.12 50.29 49.40 49.52 232,789 -0.59(-1.18%)
Jan 18, 2011 49.90 50.19 49.62 50.11 402,748 +0.07(+0.14%)
Jan 14, 2011 50.05 50.26 49.85 50.04 273,594 -0.01(-0.02%)
Jan 13, 2011 50.22 50.65 50.00 50.05 638,399 +0.02(+0.04%)
Jan 12, 2011 50.56 50.76 49.83 50.03 356,153 +0.03(+0.06%)
Jan 11, 2011 49.36 50.48 49.36 50.00 823,968 +1.16(+2.38%)
Jan 10, 2011 48.29 49.03 47.69 48.84 505,884 +0.37(+0.76%)
Jan 07, 2011 48.08 49.28 47.83 48.47 652,594 +1.15(+2.43%)
Jan 06, 2011 46.34 47.48 46.10 47.32 470,660 +1.04(+2.25%)
Jan 05, 2011 45.57 46.34 44.84 46.28 324,382 +0.40(+0.87%)
Jan 04, 2011 46.98 47.09 45.16 45.88 208,618 -0.83(-1.78%)
Jan 03, 2011 46.74 47.00 46.27 46.71 309,599 +0.23(+0.49%)
Dec 31, 2010 46.27 46.97 45.92 46.48 189,587 +0.20(+0.43%)
Dec 30, 2010 46.09 46.86 46.09 46.28 149,719 +0.13(+0.28%)
Dec 29, 2010 45.76 46.32 45.73 46.15 113,002 +0.47(+1.03%)
Dec 28, 2010 45.53 45.77 45.47 45.68 72,995 +0.23(+0.51%)
Dec 27, 2010 45.46 45.61 45.17 45.45 96,498 -0.18(-0.39%)
Dec 23, 2010 45.61 45.93 45.46 45.63 137,945 -0.05(-0.11%)
Dec 22, 2010 45.75 46.00 45.41 45.68 129,158 +0.05(+0.11%)
Dec 21, 2010 45.60 45.84 45.38 45.63 205,902 +0.24(+0.53%)
Dec 20, 2010 45.12 45.50 44.69 45.39 218,283 +0.40(+0.89%)
Dec 17, 2010 45.07 45.44 44.57 44.99 322,231 +0.00(+0.00%)
Dec 16, 2010 44.81 45.12 44.47 44.99 322,193 +0.08(+0.18%)
Dec 15, 2010 44.91 46.22 44.70 44.91 284,632 -0.27(-0.60%)
Dec 14, 2010 45.52 45.61 44.87 45.18 295,860 -0.21(-0.46%)
Dec 13, 2010 45.33 45.81 45.18 45.39 442,843 +0.46(+1.02%)
Dec 10, 2010 44.72 45.00 44.31 44.93 261,252 +0.24(+0.54%)
Dec 09, 2010 44.28 44.77 44.07 44.69 412,783 +0.69(+1.57%)
Dec 08, 2010 43.73 44.09 43.22 44.00 338,658 +0.28(+0.64%)
Dec 07, 2010 43.99 44.19 43.37 43.72 312,703 +0.20(+0.46%)
Dec 06, 2010 43.57 43.69 43.32 43.52 201,794 -0.26(-0.59%)
Dec 03, 2010 42.76 43.91 42.50 43.78 282,274 +0.69(+1.60%)
Dec 02, 2010 41.45 43.22 41.12 43.09 408,659 +1.72(+4.16%)
Dec 01, 2010 40.80 41.64 40.58 41.37 328,488 +1.40(+3.50%)
Nov 30, 2010 39.76 40.61 39.48 39.97 469,647 -0.42(-1.04%)
Nov 29, 2010 40.42 40.55 39.44 40.39 304,180 -0.20(-0.49%)
Nov 26, 2010 40.68 41.24 40.39 40.59 65,873 -0.63(-1.53%)
Nov 24, 2010 40.33 41.22 41.22 41.22 230,902 +1.14(+2.84%)
Nov 23, 2010 40.63 40.63 39.79 40.08 152,894 -1.28(-3.09%)
Nov 22, 2010 41.93 41.93 40.60 41.36 464,699 -0.94(-2.22%)
Nov 19, 2010 41.50 42.37 40.91 42.30 997,425 +0.70(+1.68%)
Nov 18, 2010 41.15 41.97 40.96 41.60 329,012 +1.08(+2.67%)
Nov 17, 2010 40.05 40.72 39.97 40.52 217,930 +0.47(+1.17%)
Nov 16, 2010 40.08 40.55 39.80 40.05 311,989 -0.50(-1.23%)
Nov 15, 2010 41.14 41.33 40.50 40.55 350,658 -0.39(-0.95%)
Nov 12, 2010 42.06 42.29 40.87 40.94 338,681 -1.66(-3.90%)
Nov 11, 2010 41.80 42.88 41.80 42.60 458,271 +0.40(+0.95%)
Nov 10, 2010 41.69 42.33 41.22 42.20 352,635 +0.69(+1.66%)
Nov 09, 2010 42.10 42.88 41.28 41.51 364,908 -0.33(-0.79%)
Nov 08, 2010 41.09 41.88 41.09 41.84 385,489 +0.48(+1.16%)
Nov 05, 2010 40.21 41.84 40.14 41.36 560,869 +1.16(+2.89%)
Nov 04, 2010 39.53 40.25 38.80 40.20 549,924 +1.51(+3.90%)
Nov 03, 2010 38.62 39.04 38.05 38.69 295,615 +0.22(+0.57%)
Nov 02, 2010 38.51 38.62 38.07 38.47 315,637 +0.48(+1.26%)
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.