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 31, 2017 17.51 18.10 17.41 17.83 969,632 -0.14(-0.78%)
May 30, 2017 18.51 18.63 17.95 17.97 674,037 -0.84(-4.47%)
May 26, 2017 18.93 19.17 18.43 18.81 483,638 -0.01(-0.05%)
May 25, 2017 19.76 20.36 18.79 18.82 648,364 -1.03(-5.19%)
May 24, 2017 19.99 20.29 19.52 19.85 478,593 -0.23(-1.15%)
May 23, 2017 20.27 20.32 19.80 20.08 496,979 -0.13(-0.64%)
May 22, 2017 21.00 21.01 20.17 20.21 559,558 -0.45(-2.18%)
May 19, 2017 19.45 20.75 19.43 20.66 507,802 +1.51(+7.89%)
May 18, 2017 19.06 19.37 18.76 19.15 526,877 -0.15(-0.78%)
May 17, 2017 19.89 19.90 19.28 19.30 562,696 -0.59(-2.97%)
May 16, 2017 19.39 19.97 19.36 19.89 614,106 +0.35(+1.79%)
May 15, 2017 19.68 20.31 19.22 19.54 577,591 +0.78(+4.16%)
May 12, 2017 19.42 19.58 18.61 18.76 549,983 -0.72(-3.70%)
May 11, 2017 19.93 19.93 19.30 19.48 489,595 -0.20(-1.02%)
May 10, 2017 19.28 19.92 19.00 19.68 569,593 +0.75(+3.96%)
May 09, 2017 19.56 19.56 18.60 18.93 600,042 -0.59(-3.02%)
May 08, 2017 18.91 19.68 18.41 19.52 952,362 +0.63(+3.34%)
May 05, 2017 17.86 18.97 17.67 18.89 1,255,196 +0.97(+5.41%)
May 04, 2017 20.91 21.32 17.35 17.92 3,187,600 -4.17(-18.88%)
May 03, 2017 21.59 22.14 21.10 22.09 804,638 +0.43(+1.99%)
May 02, 2017 22.38 22.50 21.45 21.66 790,761 -0.53(-2.39%)
May 01, 2017 21.44 22.63 21.25 22.19 702,879 +0.70(+3.26%)
Apr 28, 2017 21.76 22.13 21.17 21.49 593,395 +0.09(+0.42%)
Apr 27, 2017 22.01 22.05 20.71 21.40 675,262 -1.36(-5.98%)
Apr 26, 2017 22.29 23.42 22.28 22.76 681,508 +0.19(+0.84%)
Apr 25, 2017 21.76 22.64 21.42 22.57 517,445 +1.07(+4.98%)
Apr 24, 2017 21.73 21.96 21.25 21.50 678,656 +0.26(+1.22%)
Apr 21, 2017 20.73 21.31 20.56 21.24 531,443 +0.34(+1.63%)
Apr 20, 2017 21.10 21.21 20.76 20.90 356,377 -0.04(-0.19%)
Apr 19, 2017 22.03 22.19 20.80 20.94 592,464 -0.95(-4.34%)
Apr 18, 2017 22.33 22.83 21.80 21.89 455,504 -0.75(-3.31%)
Apr 17, 2017 22.82 22.93 22.26 22.64 660,964 -0.11(-0.48%)
Apr 13, 2017 23.23 23.80 22.61 22.75 764,440 -0.42(-1.81%)
Apr 12, 2017 24.20 24.32 23.08 23.17 657,446 -1.09(-4.49%)
Apr 11, 2017 24.20 24.38 23.75 24.26 1,174,883 +0.04(+0.17%)
Apr 10, 2017 24.17 24.40 23.84 24.22 804,746 +0.34(+1.42%)
Apr 07, 2017 23.96 24.21 23.72 23.88 749,479 -0.10(-0.42%)
Apr 06, 2017 23.75 24.16 23.47 23.98 476,990 +0.58(+2.48%)
Apr 05, 2017 24.38 25.12 23.27 23.40 844,597 -0.55(-2.30%)
Apr 04, 2017 23.29 23.99 22.73 23.95 698,285 +0.66(+2.83%)
Apr 03, 2017 24.18 24.37 22.74 23.29 703,030 -0.87(-3.60%)
Mar 31, 2017 23.45 24.32 23.34 24.16 657,993 +0.61(+2.59%)
Mar 30, 2017 23.55 24.00 23.27 23.55 628,752 +0.28(+1.20%)
Mar 29, 2017 22.29 23.51 22.04 23.27 467,125 +0.90(+4.02%)
Mar 28, 2017 21.97 22.61 21.53 22.37 514,524 +0.60(+2.76%)
Mar 27, 2017 21.55 21.91 21.08 21.77 431,955 -0.41(-1.85%)
Mar 24, 2017 22.24 22.57 22.03 22.18 465,675 +0.12(+0.54%)
Mar 23, 2017 21.78 22.30 21.59 22.06 518,961 +0.00(+0.00%)
Mar 22, 2017 21.33 22.22 21.08 22.06 747,448 +0.39(+1.80%)
Mar 21, 2017 22.74 22.74 21.61 21.67 691,941 -0.88(-3.90%)
Mar 20, 2017 21.82 22.68 21.51 22.55 668,801 +0.34(+1.53%)
Mar 17, 2017 22.52 22.76 22.09 22.21 1,335,438 -0.22(-0.98%)
Mar 16, 2017 22.17 23.16 21.81 22.43 1,264,197 +0.44(+2.00%)
Mar 15, 2017 21.31 22.13 20.74 21.99 802,082 +1.26(+6.08%)
Mar 14, 2017 21.71 21.73 19.52 20.73 1,135,933 -1.53(-6.87%)
Mar 13, 2017 22.77 22.00 22.26 370,411 +0.11(+0.50%)
Mar 10, 2017 22.54 22.90 21.55 22.15 672,184 +0.00(+0.00%)
Mar 09, 2017 22.24 22.97 21.23 22.15 1,011,428 -0.76(-3.32%)
Mar 08, 2017 25.03 25.52 22.69 22.91 841,081 -2.36(-9.34%)
Mar 07, 2017 25.63 25.85 24.99 25.27 640,013 -0.22(-0.86%)
Mar 06, 2017 25.14 25.55 24.81 25.49 546,923 +0.28(+1.11%)
Mar 03, 2017 25.45 25.96 24.95 25.21 788,522 -0.21(-0.83%)
Mar 02, 2017 27.13 27.48 25.40 25.42 690,778 -2.17(-7.87%)
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.