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 29, 2015 32.37 32.72 31.49 31.53 884,612 -0.83(-2.56%)
May 28, 2015 32.63 32.76 31.82 32.36 578,985 -0.64(-1.94%)
May 27, 2015 32.65 33.66 32.34 33.00 461,639 -0.13(-0.39%)
May 26, 2015 33.89 34.28 32.70 33.13 332,819 -1.42(-4.11%)
May 22, 2015 34.20 34.55 34.55 34.55 205,800 -0.19(-0.55%)
May 21, 2015 34.01 34.86 34.01 34.74 350,488 +0.83(+2.45%)
May 20, 2015 33.97 34.11 33.10 33.91 352,346 +0.24(+0.71%)
May 19, 2015 34.17 34.29 32.94 33.67 554,255 -0.98(-2.83%)
May 18, 2015 33.88 34.82 33.58 34.65 406,063 +0.86(+2.55%)
May 15, 2015 33.48 34.18 32.85 33.79 333,665 +0.02(+0.06%)
May 14, 2015 34.46 34.70 33.52 33.77 342,686 -0.35(-1.03%)
May 13, 2015 34.06 34.53 33.74 34.12 426,404 -0.50(-1.44%)
May 12, 2015 34.88 34.93 33.94 34.62 531,302 +0.01(+0.03%)
May 11, 2015 34.93 34.93 34.09 34.61 555,040 -0.24(-0.69%)
May 08, 2015 34.70 34.94 32.92 34.85 791,771 +0.81(+2.38%)
May 07, 2015 35.09 35.53 32.99 34.04 1,415,678 -1.78(-4.97%)
May 06, 2015 35.39 36.07 34.77 35.82 911,017 +0.99(+2.84%)
May 05, 2015 35.39 36.23 34.80 34.83 971,676 -0.03(-0.09%)
May 04, 2015 34.31 35.14 33.99 34.86 821,496 +0.62(+1.81%)
May 01, 2015 34.42 35.21 33.73 34.24 566,880 -0.60(-1.72%)
Apr 30, 2015 33.29 34.99 32.85 34.84 947,387 +1.86(+5.64%)
Apr 29, 2015 31.44 33.10 31.21 32.98 548,132 +1.39(+4.40%)
Apr 28, 2015 30.70 31.63 30.62 31.59 352,629 +0.78(+2.53%)
Apr 27, 2015 30.52 31.44 30.38 30.81 520,745 +0.72(+2.39%)
Apr 24, 2015 30.49 30.81 29.82 30.09 339,690 -0.60(-1.96%)
Apr 23, 2015 30.57 31.12 30.52 30.69 392,245 +0.31(+1.02%)
Apr 22, 2015 30.02 30.96 29.69 30.38 448,490 +0.43(+1.44%)
Apr 21, 2015 31.17 31.26 29.58 29.95 531,047 -1.14(-3.67%)
Apr 20, 2015 31.92 32.06 31.00 31.09 657,088 -0.78(-2.45%)
Apr 17, 2015 32.27 32.70 31.67 31.87 428,083 -0.62(-1.91%)
Apr 16, 2015 32.20 33.28 31.66 32.49 1,069,041 +0.20(+0.62%)
Apr 15, 2015 30.82 32.58 30.48 32.29 570,499 +1.90(+6.25%)
Apr 14, 2015 29.85 30.49 29.51 30.39 364,531 +0.87(+2.95%)
Apr 13, 2015 29.57 29.66 28.96 29.52 451,195 +0.21(+0.72%)
Apr 10, 2015 29.39 29.82 28.88 29.31 306,221 -0.08(-0.27%)
Apr 09, 2015 28.95 29.93 28.95 29.39 403,725 +0.44(+1.52%)
Apr 08, 2015 29.75 29.75 28.75 28.95 648,719 -0.66(-2.23%)
Apr 07, 2015 29.33 30.21 29.05 29.61 464,266 +0.09(+0.30%)
Apr 06, 2015 28.86 29.75 28.64 29.52 512,995 +1.05(+3.69%)
Apr 02, 2015 27.66 28.47 28.47 28.47 443,000 +0.51(+1.82%)
Apr 01, 2015 28.14 28.51 27.81 27.96 472,564 -0.02(-0.07%)
Mar 31, 2015 28.35 28.66 27.81 27.98 460,278 -0.62(-2.17%)
Mar 30, 2015 27.62 28.68 27.17 28.60 763,920 +1.61(+5.97%)
Mar 27, 2015 27.28 27.30 26.45 26.99 353,389 -0.60(-2.17%)
Mar 26, 2015 28.25 28.47 27.37 27.59 531,274 -0.02(-0.07%)
Mar 25, 2015 28.06 28.28 27.52 27.61 793,905 -0.25(-0.90%)
Mar 24, 2015 27.68 27.93 27.12 27.86 526,938 +0.49(+1.79%)
Mar 23, 2015 27.08 27.82 26.97 27.37 558,963 +0.41(+1.52%)
Mar 20, 2015 26.50 27.05 26.45 26.96 810,422 +0.71(+2.70%)
Mar 19, 2015 26.10 26.71 25.58 26.25 599,430 -0.45(-1.69%)
Mar 18, 2015 25.25 26.78 24.82 26.70 556,126 +1.20(+4.71%)
Mar 17, 2015 25.50 25.90 25.26 25.50 627,349 -0.25(-0.97%)
Mar 16, 2015 25.40 25.89 24.76 25.75 700,724 +0.08(+0.31%)
Mar 13, 2015 26.37 26.37 25.10 25.67 681,427 -1.05(-3.93%)
Mar 12, 2015 27.15 27.43 26.28 26.72 549,064 -0.14(-0.52%)
Mar 11, 2015 26.15 26.94 25.55 26.86 631,144 +0.68(+2.60%)
Mar 10, 2015 27.20 27.60 26.15 26.18 967,512 -1.61(-5.79%)
Mar 09, 2015 29.05 29.28 27.77 27.79 370,541 -1.15(-3.97%)
Mar 06, 2015 29.01 29.83 28.79 28.94 429,734 -0.57(-1.93%)
Mar 05, 2015 29.94 29.96 29.16 29.51 308,815 -0.39(-1.30%)
Mar 04, 2015 29.99 29.87 29.07 29.90 323,128 +0.03(+0.10%)
Mar 03, 2015 29.39 30.20 29.17 29.87 429,738 +0.43(+1.46%)
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.