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 (%)
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%)
Nov 01, 2010 39.68 39.72 37.86 37.99 591,825 -1.24(-3.16%)
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%)
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.