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, 2012 40.60 41.11 39.80 40.35 243,357 -0.50(-1.22%)
Oct 26, 2012 41.43 40.85 40.85 40.85 114,700 -0.76(-1.83%)
Oct 25, 2012 41.75 41.81 41.10 41.61 98,705 +0.18(+0.43%)
Oct 24, 2012 42.03 42.21 41.31 41.43 175,223 -0.35(-0.84%)
Oct 23, 2012 41.81 42.01 41.33 41.78 146,997 -1.28(-2.97%)
Oct 19, 2012 43.70 43.96 43.00 43.06 126,226 -0.73(-1.67%)
Oct 18, 2012 42.95 43.93 42.87 43.79 168,480 +0.63(+1.46%)
Oct 17, 2012 42.50 43.34 42.34 43.16 286,230 +0.58(+1.36%)
Oct 16, 2012 42.02 42.95 41.89 42.58 79,838 +0.78(+1.87%)
Oct 15, 2012 41.62 41.88 40.93 41.80 102,904 +0.05(+0.12%)
Oct 12, 2012 41.58 41.83 41.38 41.75 262,233 +0.07(+0.17%)
Oct 11, 2012 41.04 41.96 40.78 41.68 266,017 +0.91(+2.23%)
Oct 10, 2012 41.47 42.01 40.64 40.77 188,407 -0.74(-1.78%)
Oct 09, 2012 40.45 41.63 40.24 41.51 196,971 +1.15(+2.85%)
Oct 08, 2012 40.12 40.49 40.01 40.36 123,907 -0.09(-0.22%)
Oct 05, 2012 40.92 41.04 40.28 40.45 148,333 -0.33(-0.81%)
Oct 04, 2012 40.56 40.86 40.26 40.78 215,175 +0.43(+1.07%)
Oct 03, 2012 41.48 41.66 40.28 40.35 290,488 -1.23(-2.96%)
Oct 02, 2012 41.77 41.83 41.10 41.58 134,543 -0.02(-0.05%)
Oct 01, 2012 41.84 41.89 41.31 41.60 274,586 +0.10(+0.24%)
Sep 28, 2012 41.61 41.82 41.23 41.50 168,290 -0.32(-0.77%)
Sep 27, 2012 41.70 41.97 41.30 41.82 157,602 +0.45(+1.09%)
Sep 26, 2012 41.84 42.12 41.24 41.37 244,726 -0.50(-1.19%)
Sep 25, 2012 44.18 44.18 41.86 41.87 225,158 -2.13(-4.84%)
Sep 24, 2012 43.67 44.22 43.67 44.00 143,586 -0.25(-0.56%)
Sep 21, 2012 44.22 45.06 44.12 44.25 650,040 +0.58(+1.33%)
Sep 20, 2012 44.12 44.20 43.39 43.67 409,731 -0.74(-1.67%)
Sep 19, 2012 44.71 44.99 44.31 44.41 134,583 -0.40(-0.89%)
Sep 18, 2012 45.03 45.44 44.44 44.81 207,309 -0.28(-0.62%)
Sep 17, 2012 45.33 46.00 45.05 45.09 254,142 -0.59(-1.29%)
Sep 14, 2012 45.17 46.27 45.17 45.68 154,545 +0.72(+1.60%)
Sep 13, 2012 43.62 45.16 42.90 44.96 230,370 +1.38(+3.17%)
Sep 12, 2012 43.75 43.95 43.40 43.58 141,665 +0.15(+0.35%)
Sep 11, 2012 42.34 43.46 42.34 43.43 89,277 +1.30(+3.09%)
Sep 10, 2012 42.41 42.99 42.12 42.13 156,068 -0.21(-0.50%)
Sep 07, 2012 41.87 42.77 41.72 42.34 174,569 +0.75(+1.80%)
Sep 06, 2012 40.67 42.11 40.31 41.59 199,465 +1.25(+3.10%)
Sep 05, 2012 39.87 40.52 39.54 40.34 220,393 +0.60(+1.51%)
Sep 04, 2012 39.82 39.93 38.86 39.74 304,060 -0.04(-0.10%)
Aug 31, 2012 39.94 40.21 39.49 39.78 140,174 +0.32(+0.81%)
Aug 30, 2012 39.62 39.74 39.18 39.46 151,427 -0.51(-1.28%)
Aug 29, 2012 40.60 40.60 39.47 39.97 239,697 -0.97(-2.37%)
Aug 27, 2012 41.40 41.63 40.86 40.94 154,871 -0.29(-0.70%)
Aug 24, 2012 41.18 41.64 40.27 41.23 287,037 -0.01(-0.02%)
Aug 23, 2012 42.17 42.37 41.20 41.24 179,237 -0.93(-2.21%)
Aug 22, 2012 42.18 42.40 41.65 42.17 88,060 -0.18(-0.43%)
Aug 21, 2012 42.60 43.19 42.20 42.35 111,795 -0.10(-0.24%)
Aug 20, 2012 42.38 42.65 42.08 42.45 145,597 -0.01(-0.02%)
Aug 17, 2012 42.04 42.50 41.65 42.46 194,514 +0.44(+1.05%)
Aug 16, 2012 41.25 42.04 41.07 42.02 85,716 +0.91(+2.21%)
Aug 15, 2012 41.39 41.39 40.79 41.11 155,921 -0.33(-0.80%)
Aug 14, 2012 41.73 41.95 41.31 41.44 115,223 +0.01(+0.02%)
Aug 13, 2012 41.96 42.06 41.02 41.43 172,193 -0.70(-1.66%)
Aug 10, 2012 41.56 42.17 41.30 42.13 124,325 +0.22(+0.52%)
Aug 09, 2012 41.66 42.29 41.47 41.91 139,231 +0.10(+0.24%)
Aug 08, 2012 41.37 42.08 41.28 41.81 110,715 +0.19(+0.46%)
Aug 07, 2012 40.79 42.10 40.78 41.62 142,769 +1.25(+3.10%)
Aug 06, 2012 39.95 40.91 39.83 40.37 139,706 +0.62(+1.56%)
Aug 03, 2012 39.96 40.45 39.13 39.75 385,836 +0.75(+1.92%)
Aug 02, 2012 40.79 40.80 38.75 39.00 283,381 -2.27(-5.50%)
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.