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 (%)
May 30, 2014 63.31 63.63 62.76 63.52 200,244 +0.08(+0.13%)
May 29, 2014 63.80 64.05 62.93 63.44 577,782 -0.33(-0.52%)
May 28, 2014 62.84 63.90 62.53 63.77 254,359 +0.95(+1.51%)
May 27, 2014 62.79 63.25 62.64 62.82 184,634 +0.18(+0.29%)
May 23, 2014 62.96 62.64 62.64 62.64 246,400 -0.62(-0.98%)
May 22, 2014 63.34 63.82 63.04 63.26 197,267 -0.06(-0.09%)
May 21, 2014 63.00 63.76 62.79 63.32 229,027 +0.46(+0.73%)
May 20, 2014 63.18 63.46 62.45 62.86 179,605 -0.40(-0.63%)
May 19, 2014 62.81 63.99 62.51 63.26 233,663 +0.50(+0.80%)
May 16, 2014 62.73 62.81 61.40 62.76 358,367 -0.13(-0.21%)
May 15, 2014 63.66 63.66 61.80 62.89 313,019 -0.84(-1.32%)
May 14, 2014 63.58 64.79 63.27 63.73 255,919 +0.38(+0.60%)
May 13, 2014 62.88 63.67 62.72 63.35 242,525 +0.31(+0.49%)
May 12, 2014 62.71 63.43 62.46 63.04 333,959 +0.66(+1.06%)
May 09, 2014 63.73 64.13 61.98 62.38 362,605 -1.53(-2.39%)
May 08, 2014 66.25 66.26 62.02 63.91 561,351 -2.32(-3.50%)
May 07, 2014 64.89 66.43 64.76 66.23 345,994 +1.18(+1.81%)
May 06, 2014 65.52 66.33 64.93 65.05 411,080 -0.59(-0.90%)
May 05, 2014 65.34 66.70 65.34 65.64 273,625 -0.30(-0.45%)
May 02, 2014 65.28 66.63 64.82 65.94 184,034 +0.90(+1.38%)
May 01, 2014 65.93 66.32 64.79 65.04 185,585 -0.91(-1.38%)
Apr 30, 2014 65.45 66.19 65.24 65.95 281,641 +0.32(+0.49%)
Apr 29, 2014 65.47 66.61 65.40 65.63 245,403 +0.63(+0.97%)
Apr 28, 2014 67.34 67.73 64.94 65.00 433,694 -2.24(-3.33%)
Apr 25, 2014 67.25 67.64 66.78 67.24 345,740 -0.01(-0.01%)
Apr 24, 2014 67.07 67.32 66.62 67.25 461,836 +0.61(+0.92%)
Apr 23, 2014 66.05 66.97 66.05 66.64 355,643 +0.55(+0.83%)
Apr 22, 2014 66.38 66.66 66.02 66.09 267,411 -0.22(-0.33%)
Apr 21, 2014 65.92 66.65 65.79 66.31 185,734 +0.43(+0.65%)
Apr 17, 2014 65.31 65.88 65.88 65.88 152,600 +0.64(+0.98%)
Apr 16, 2014 65.14 65.41 64.52 65.24 229,973 +0.54(+0.83%)
Apr 15, 2014 63.86 64.89 63.54 64.70 324,987 +1.02(+1.60%)
Apr 14, 2014 63.44 64.29 63.19 63.68 204,427 +0.44(+0.70%)
Apr 11, 2014 63.38 64.05 63.20 63.24 150,949 -0.39(-0.61%)
Apr 10, 2014 64.14 64.66 63.33 63.63 293,483 -0.52(-0.81%)
Apr 09, 2014 64.41 64.41 63.25 64.15 343,778 +0.02(+0.03%)
Apr 08, 2014 63.12 64.13 62.16 64.13 386,736 +1.20(+1.91%)
Apr 07, 2014 64.41 64.85 62.84 62.93 440,474 -1.47(-2.28%)
Apr 04, 2014 66.28 66.29 64.20 64.40 364,820 -1.67(-2.53%)
Apr 03, 2014 65.93 66.53 65.77 66.07 401,811 +0.40(+0.61%)
Apr 02, 2014 65.53 66.11 65.32 65.67 372,286 +0.23(+0.35%)
Apr 01, 2014 65.48 65.73 65.08 65.44 333,201 +0.06(+0.09%)
Mar 31, 2014 64.60 65.63 64.44 65.38 363,624 +0.81(+1.25%)
Mar 28, 2014 63.28 65.24 63.28 64.57 376,310 +1.50(+2.38%)
Mar 27, 2014 64.06 64.29 62.97 63.07 339,910 -0.80(-1.25%)
Mar 26, 2014 63.49 64.07 63.19 63.87 418,502 +0.68(+1.08%)
Mar 25, 2014 63.17 63.64 63.01 63.19 212,804 +0.22(+0.35%)
Mar 24, 2014 63.66 64.05 62.81 62.97 222,842 -0.47(-0.74%)
Mar 21, 2014 63.27 64.32 63.05 63.44 415,566 +0.46(+0.73%)
Mar 20, 2014 61.86 63.15 61.86 62.98 195,572 +0.80(+1.29%)
Mar 19, 2014 62.04 62.57 61.69 62.18 165,598 +0.10(+0.16%)
Mar 18, 2014 61.03 62.11 61.03 62.08 357,109 +1.07(+1.75%)
Mar 17, 2014 61.23 61.32 60.69 61.01 230,952 +0.16(+0.26%)
Mar 14, 2014 61.42 61.59 60.56 60.85 302,564 -0.57(-0.93%)
Mar 13, 2014 61.50 61.53 60.42 61.42 258,352 +0.20(+0.33%)
Mar 12, 2014 60.96 61.53 60.59 61.22 184,152 +0.03(+0.05%)
Mar 11, 2014 61.73 61.95 60.80 61.19 257,750 -0.45(-0.73%)
Mar 10, 2014 61.84 61.84 61.08 61.64 176,606 -0.35(-0.56%)
Mar 07, 2014 61.78 62.15 61.54 61.99 168,009 +0.32(+0.52%)
Mar 06, 2014 61.18 61.94 61.01 61.67 234,148 +0.47(+0.77%)
Mar 05, 2014 61.19 61.78 60.79 61.20 374,774 -0.73(-1.18%)
Mar 04, 2014 62.26 62.68 61.75 61.93 368,671 -0.21(-0.34%)
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.