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 29, 2010 38.11 39.50 38.11 39.23 735,204 +0.93(+2.43%)
Oct 28, 2010 37.95 38.57 37.05 38.30 622,723 +0.67(+1.78%)
Oct 27, 2010 36.90 37.69 36.63 37.63 287,953 +0.94(+2.56%)
Oct 25, 2010 37.67 37.88 36.62 36.69 244,238 -0.56(-1.50%)
Oct 22, 2010 37.69 37.88 37.04 37.25 204,309 -0.23(-0.61%)
Oct 21, 2010 37.89 38.36 37.32 37.48 433,044 -0.29(-0.77%)
Oct 20, 2010 37.49 37.93 36.97 37.77 248,516 +0.66(+1.78%)
Oct 19, 2010 38.07 38.33 36.84 37.11 310,777 -1.67(-4.31%)
Oct 18, 2010 38.42 38.86 38.36 38.78 159,329 +0.32(+0.83%)
Oct 15, 2010 39.21 39.21 38.10 38.46 309,758 -0.34(-0.88%)
Oct 14, 2010 38.66 39.29 38.49 38.80 280,594 +0.01(+0.03%)
Oct 13, 2010 38.30 39.03 38.30 38.79 249,791 +0.73(+1.92%)
Oct 12, 2010 37.55 38.33 37.16 38.06 164,175 +0.21(+0.55%)
Oct 11, 2010 38.15 38.39 37.73 37.85 194,900 -0.24(-0.63%)
Oct 08, 2010 38.09 38.32 36.62 38.09 285,502 +1.31(+3.56%)
Oct 07, 2010 37.71 37.71 36.47 36.78 264,391 -0.81(-2.15%)
Oct 06, 2010 36.80 37.99 36.64 37.59 600,442 +0.70(+1.90%)
Oct 05, 2010 36.39 37.04 35.95 36.89 323,909 +1.00(+2.79%)
Oct 04, 2010 37.00 37.15 35.37 35.89 424,354 -1.16(-3.13%)
Oct 01, 2010 37.05 37.74 36.82 37.05 314,629 -0.24(-0.65%)
Sep 30, 2010 37.29 37.54 36.44 37.29 3,100 +0.44(+1.20%)
Sep 29, 2010 36.35 37.40 36.19 36.85 267,247 +0.26(+0.71%)
Sep 28, 2010 36.25 36.69 35.83 36.59 199,011 +0.36(+0.99%)
Sep 27, 2010 36.46 36.67 35.86 36.23 334,593 -0.30(-0.82%)
Sep 24, 2010 36.31 36.95 36.23 36.53 219,149 +0.76(+2.12%)
Sep 23, 2010 35.70 36.38 35.68 35.77 205,517 -0.32(-0.89%)
Sep 22, 2010 36.05 36.50 35.93 36.09 217,885 +0.02(+0.06%)
Sep 21, 2010 36.19 36.47 35.86 36.07 436,161 -0.06(-0.17%)
Sep 20, 2010 35.53 36.25 35.09 36.13 344,834 +0.78(+2.21%)
Sep 17, 2010 35.35 35.78 34.88 35.35 799,706 -1.06(-2.91%)
Sep 15, 2010 36.42 36.59 35.90 36.41 276,863 -0.15(-0.41%)
Sep 14, 2010 36.00 37.38 35.95 36.56 466,596 +0.58(+1.61%)
Sep 13, 2010 36.28 36.30 35.76 35.98 467,861 +0.17(+0.47%)
Sep 10, 2010 35.38 36.31 35.29 35.81 279,580 +0.52(+1.47%)
Sep 09, 2010 35.40 35.52 34.98 35.29 382,785 +0.53(+1.52%)
Sep 08, 2010 34.54 35.13 34.46 34.76 383,711 +0.39(+1.13%)
Sep 07, 2010 35.25 35.26 34.37 34.37 315,390 -1.39(-3.89%)
Sep 03, 2010 36.17 36.48 35.62 35.76 169,511 +0.14(+0.39%)
Sep 02, 2010 35.54 35.63 34.82 35.62 103 +0.12(+0.34%)
Sep 01, 2010 34.75 35.62 34.56 35.50 267,635 +1.42(+4.17%)
Aug 31, 2010 34.08 34.51 33.76 34.08 2,166 -0.35(-1.02%)
Aug 30, 2010 34.74 34.93 34.34 34.43 166,731 -0.41(-1.18%)
Aug 27, 2010 34.84 34.94 33.36 34.84 356,472 +1.06(+3.14%)
Aug 26, 2010 33.78 34.51 33.51 33.78 100 -0.30(-0.88%)
Aug 25, 2010 34.25 34.25 33.59 34.08 334,222 -0.49(-1.42%)
Aug 24, 2010 34.37 35.09 34.13 34.57 384,072 -0.49(-1.40%)
Aug 23, 2010 35.06 35.53 34.75 35.06 277,683 +0.15(+0.43%)
Aug 20, 2010 35.02 35.21 34.48 34.91 519,337 -0.36(-1.02%)
Aug 19, 2010 35.48 35.65 35.00 35.27 372,139 -0.43(-1.20%)
Aug 18, 2010 35.59 36.33 35.33 35.70 438,635 -0.04(-0.11%)
Aug 17, 2010 35.75 36.30 35.38 35.74 305,806 +0.53(+1.51%)
Aug 16, 2010 34.64 35.30 34.50 35.21 313,783 +0.24(+0.69%)
Aug 13, 2010 34.97 35.76 34.84 34.97 452,475 -0.49(-1.38%)
Aug 12, 2010 35.12 35.98 35.12 35.46 100 -0.47(-1.31%)
Aug 11, 2010 37.29 37.29 35.91 35.93 672,559 -2.30(-6.02%)
Aug 10, 2010 38.69 38.80 38.15 38.23 469,680 -1.20(-3.04%)
Aug 09, 2010 40.15 40.15 38.93 39.43 374,105 -0.36(-0.90%)
Aug 06, 2010 39.79 39.93 38.91 39.79 441,157 -0.28(-0.70%)
Aug 05, 2010 39.51 40.36 39.30 40.07 356,747 +0.25(+0.63%)
Aug 04, 2010 39.69 39.99 39.02 39.82 311,686 +0.36(+0.91%)
Aug 03, 2010 41.94 42.19 38.44 39.46 934,590 -2.49(-5.94%)
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.