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 29, 2016 5.060 5.778 5.060 5.360 3,131,663 +0.29(+5.72%)
Feb 26, 2016 4.580 5.880 4.520 5.070 3,623,034 +0.66(+14.97%)
Feb 25, 2016 5.200 5.330 3.900 4.410 4,927,600 -0.97(-18.03%)
Feb 24, 2016 5.120 5.530 5.080 5.380 949,489 +0.01(+0.19%)
Feb 23, 2016 6.240 6.250 5.100 5.370 1,532,217 -0.83(-13.39%)
Feb 22, 2016 6.750 6.750 6.150 6.200 1,433,396 +0.25(+4.20%)
Feb 19, 2016 6.280 6.280 5.660 5.950 1,515,326 -0.47(-7.32%)
Feb 18, 2016 7.230 7.310 6.405 6.420 1,500,461 -0.53(-7.63%)
Feb 17, 2016 6.340 7.070 6.340 6.950 1,768,425 +0.68(+10.85%)
Feb 16, 2016 7.200 7.290 5.870 6.270 2,270,981 -0.72(-10.30%)
Feb 12, 2016 7.240 6.990 6.990 6.990 797,200 +0.14(+2.04%)
Feb 11, 2016 7.100 7.190 6.450 6.850 1,067,447 -0.54(-7.31%)
Feb 10, 2016 7.400 7.920 6.980 7.390 983,182 -0.08(-1.07%)
Feb 09, 2016 9.040 9.080 7.080 7.470 2,279,133 -2.14(-22.27%)
Feb 08, 2016 10.66 10.82 9.245 9.610 1,696,929 -1.54(-13.81%)
Feb 05, 2016 11.00 11.97 10.73 11.15 1,527,691 -0.19(-1.68%)
Feb 04, 2016 9.700 11.55 9.680 11.34 2,054,001 +1.77(+18.50%)
Feb 03, 2016 9.020 9.615 8.430 9.570 751,166 +0.75(+8.50%)
Feb 02, 2016 9.320 9.350 8.770 8.820 679,514 -1.11(-11.18%)
Feb 01, 2016 9.720 10.05 9.320 9.930 761,533 -0.50(-4.79%)
Jan 29, 2016 9.950 10.45 9.600 10.43 1,116,884 +0.61(+6.21%)
Jan 28, 2016 9.980 10.23 9.470 9.820 1,184,880 +0.67(+7.32%)
Jan 27, 2016 8.530 9.670 8.440 9.150 1,632,393 +0.56(+6.52%)
Jan 26, 2016 8.320 8.840 8.060 8.590 1,000,859 +0.74(+9.43%)
Jan 25, 2016 8.210 9.090 7.860 7.850 1,469,188 -0.82(-9.46%)
Jan 22, 2016 8.160 9.350 8.020 8.670 2,427,248 +1.17(+15.60%)
Jan 21, 2016 6.280 8.120 6.280 7.500 2,567,271 +1.06(+16.46%)
Jan 20, 2016 6.520 6.530 5.785 6.440 1,814,513 -0.27(-4.02%)
Jan 19, 2016 7.120 7.130 6.450 6.710 1,220,739 -0.46(-6.42%)
Jan 15, 2016 6.960 7.170 7.170 7.170 2,172,100 -0.29(-3.89%)
Jan 14, 2016 7.540 7.810 7.110 7.460 1,528,725 -0.04(-0.53%)
Jan 13, 2016 8.250 8.681 7.360 7.500 1,627,144 -0.75(-9.09%)
Jan 12, 2016 8.970 9.125 7.855 8.250 1,378,969 -0.41(-4.73%)
Jan 11, 2016 9.430 9.440 8.285 8.660 1,301,334 -0.77(-8.17%)
Jan 08, 2016 10.01 10.07 9.290 9.430 1,019,672 -0.48(-4.84%)
Jan 07, 2016 10.07 10.16 9.515 9.910 2,146,939 -0.55(-5.26%)
Jan 06, 2016 11.49 11.61 10.20 10.46 1,122,285 -1.57(-13.05%)
Jan 05, 2016 12.24 12.36 11.11 12.03 1,175,906 -0.35(-2.83%)
Jan 04, 2016 12.28 13.03 11.95 12.38 1,124,627 +0.18(+1.48%)
Dec 31, 2015 11.88 12.20 12.20 12.20 845,000 +0.25(+2.09%)
Dec 30, 2015 11.85 12.49 11.82 11.95 601,796 -0.42(-3.40%)
Dec 29, 2015 12.78 12.86 12.00 12.37 514,681 +0.17(+1.39%)
Dec 28, 2015 12.45 12.62 11.99 12.20 637,732 -0.78(-6.01%)
Dec 24, 2015 12.93 12.98 12.98 12.98 426,700 +0.00(+0.00%)
Dec 23, 2015 12.03 12.98 11.91 12.98 897,149 +1.48(+12.87%)
Dec 22, 2015 10.95 11.71 10.89 11.50 682,230 +0.54(+4.93%)
Dec 21, 2015 11.24 11.24 10.60 10.96 910,694 -0.18(-1.62%)
Dec 18, 2015 11.13 11.38 11.02 11.14 1,935,621 -0.06(-0.54%)
Dec 17, 2015 12.01 12.27 10.97 11.20 1,198,883 -0.55(-4.68%)
Dec 16, 2015 12.24 12.57 11.55 11.75 1,411,155 -0.73(-5.85%)
Dec 15, 2015 12.41 12.78 12.19 12.48 1,022,006 +0.56(+4.70%)
Dec 14, 2015 12.20 12.32 11.61 11.92 1,264,030 -0.51(-4.10%)
Dec 11, 2015 12.97 13.07 12.40 12.43 624,807 -1.08(-7.99%)
Dec 10, 2015 13.12 13.80 12.72 13.51 793,558 +0.10(+0.75%)
Dec 09, 2015 13.52 14.51 13.13 13.41 736,332 -0.05(-0.37%)
Dec 08, 2015 13.06 13.68 12.67 13.46 1,052,629 -0.07(-0.52%)
Dec 07, 2015 14.35 14.35 13.44 13.53 1,045,747 -1.32(-8.89%)
Dec 04, 2015 15.40 15.40 14.29 14.85 932,694 -0.87(-5.53%)
Dec 03, 2015 16.46 16.55 15.39 15.72 1,008,639 -0.37(-2.30%)
Dec 02, 2015 17.50 17.89 15.86 16.09 1,565,304 -1.76(-9.86%)
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.