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 (%)
Feb 28, 2013 45.41 45.74 45.39 45.48 215,633 +0.03(+0.07%)
Feb 27, 2013 44.23 45.55 44.23 45.45 192,872 +1.20(+2.71%)
Feb 26, 2013 44.77 44.77 43.75 44.25 404,524 -0.23(-0.52%)
Feb 25, 2013 45.93 46.13 44.46 44.48 410,453 -1.23(-2.69%)
Feb 22, 2013 45.08 45.71 44.74 45.71 310,965 +1.01(+2.26%)
Feb 21, 2013 45.49 45.53 44.25 44.70 423,437 -1.05(-2.30%)
Feb 20, 2013 46.10 47.19 45.47 45.75 522,279 -2.23(-4.65%)
Feb 19, 2013 48.52 49.62 47.60 47.98 279,326 -0.26(-0.54%)
Feb 15, 2013 48.91 48.92 47.88 48.24 251,312 -0.79(-1.61%)
Feb 14, 2013 48.46 49.19 48.32 49.03 247,391 +0.42(+0.86%)
Feb 13, 2013 48.31 48.81 48.26 48.61 131,697 +0.40(+0.83%)
Feb 12, 2013 48.12 48.35 47.93 48.21 200,899 +0.24(+0.50%)
Feb 11, 2013 48.37 48.56 47.93 47.97 255,862 -0.62(-1.28%)
Feb 08, 2013 48.74 49.27 48.40 48.59 341,403 -0.34(-0.69%)
Feb 07, 2013 48.96 49.68 48.55 48.93 381,322 +0.04(+0.08%)
Feb 06, 2013 48.64 49.06 48.33 48.89 183,902 +0.45(+0.93%)
Feb 04, 2013 48.06 48.64 47.85 48.44 179,948 -0.02(-0.04%)
Feb 01, 2013 48.49 48.61 48.02 48.46 135,737 +0.33(+0.69%)
Jan 31, 2013 47.64 48.22 47.45 48.13 143,961 +0.25(+0.52%)
Jan 30, 2013 48.29 48.52 47.60 47.88 228,543 -0.41(-0.85%)
Jan 29, 2013 48.09 48.32 47.70 48.29 132,894 +0.22(+0.46%)
Jan 28, 2013 47.89 48.32 47.55 48.07 137,842 +0.23(+0.48%)
Jan 25, 2013 47.79 48.00 47.52 47.84 117,850 +0.31(+0.65%)
Jan 24, 2013 47.18 47.68 47.18 47.53 192,564 +0.41(+0.87%)
Jan 23, 2013 47.02 47.34 46.75 47.12 255,227 +0.00(+0.00%)
Jan 22, 2013 45.55 47.12 45.48 47.12 321,314 +1.74(+3.83%)
Jan 18, 2013 45.79 45.85 45.10 45.38 395,448 -0.33(-0.72%)
Jan 17, 2013 45.96 46.03 45.61 45.71 229,893 +0.02(+0.04%)
Jan 16, 2013 45.62 45.72 45.17 45.69 91,309 -0.06(-0.13%)
Jan 15, 2013 45.28 45.75 45.28 45.75 108,765 +0.25(+0.55%)
Jan 14, 2013 46.11 46.15 45.25 45.50 147,458 -0.50(-1.09%)
Jan 11, 2013 46.39 46.63 45.73 46.00 100,074 -0.55(-1.18%)
Jan 10, 2013 46.81 46.83 46.52 46.55 96,872 +0.18(+0.39%)
Jan 09, 2013 46.43 46.62 46.21 46.37 270,441 -0.07(-0.15%)
Jan 08, 2013 46.51 46.58 45.97 46.44 147,984 -0.21(-0.45%)
Jan 07, 2013 46.42 46.71 46.19 46.65 168,863 -0.14(-0.30%)
Jan 04, 2013 46.43 46.91 46.43 46.79 180,025 +0.57(+1.23%)
Jan 03, 2013 46.56 46.94 45.95 46.22 209,317 -0.28(-0.60%)
Jan 02, 2013 46.55 46.86 45.87 46.50 387,372 +1.45(+3.22%)
Dec 31, 2012 43.87 45.18 43.74 45.05 251,318 +1.02(+2.32%)
Dec 28, 2012 44.14 44.49 43.89 44.03 92,962 -0.53(-1.19%)
Dec 27, 2012 44.85 44.86 43.83 44.56 170,876 -0.17(-0.38%)
Dec 26, 2012 45.15 45.48 44.69 44.73 160,352 -0.23(-0.51%)
Dec 24, 2012 45.80 45.84 44.92 44.96 91,775 -1.21(-2.62%)
Dec 21, 2012 45.89 46.39 45.81 46.17 411,001 -0.53(-1.13%)
Dec 20, 2012 45.98 46.75 45.94 46.70 336,100 +0.73(+1.59%)
Dec 19, 2012 46.42 46.66 45.91 45.97 211,132 -0.46(-0.99%)
Dec 18, 2012 44.59 47.07 44.59 46.43 366,394 +1.73(+3.87%)
Dec 17, 2012 44.40 44.93 44.34 44.70 291,909 +0.41(+0.93%)
Dec 14, 2012 44.31 44.72 43.75 44.29 165,163 -0.40(-0.90%)
Dec 13, 2012 45.05 45.16 44.34 44.69 312,677 -0.51(-1.13%)
Dec 12, 2012 45.44 45.44 44.67 45.20 373,245 +0.21(+0.47%)
Dec 11, 2012 44.91 45.14 44.69 44.99 190,246 +0.45(+1.01%)
Dec 10, 2012 44.53 44.62 43.94 44.54 350,042 -0.07(-0.16%)
Dec 07, 2012 45.09 45.09 44.45 44.61 181,825 -0.36(-0.80%)
Dec 06, 2012 44.82 45.21 44.62 44.97 296,346 -0.08(-0.18%)
Dec 05, 2012 45.25 45.52 44.80 45.05 484,618 +0.04(+0.09%)
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.