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 (%)
Sep 28, 2012 41.61 41.82 41.23 41.50 168,290 -0.32(-0.77%)
Sep 27, 2012 41.70 41.97 41.30 41.82 157,602 +0.45(+1.09%)
Sep 26, 2012 41.84 42.12 41.24 41.37 244,726 -0.50(-1.19%)
Sep 25, 2012 44.18 44.18 41.86 41.87 225,158 -2.13(-4.84%)
Sep 24, 2012 43.67 44.22 43.67 44.00 143,586 -0.25(-0.56%)
Sep 21, 2012 44.22 45.06 44.12 44.25 650,040 +0.58(+1.33%)
Sep 20, 2012 44.12 44.20 43.39 43.67 409,731 -0.74(-1.67%)
Sep 19, 2012 44.71 44.99 44.31 44.41 134,583 -0.40(-0.89%)
Sep 18, 2012 45.03 45.44 44.44 44.81 207,309 -0.28(-0.62%)
Sep 17, 2012 45.33 46.00 45.05 45.09 254,142 -0.59(-1.29%)
Sep 14, 2012 45.17 46.27 45.17 45.68 154,545 +0.72(+1.60%)
Sep 13, 2012 43.62 45.16 42.90 44.96 230,370 +1.38(+3.17%)
Sep 12, 2012 43.75 43.95 43.40 43.58 141,665 +0.15(+0.35%)
Sep 11, 2012 42.34 43.46 42.34 43.43 89,277 +1.30(+3.09%)
Sep 10, 2012 42.41 42.99 42.12 42.13 156,068 -0.21(-0.50%)
Sep 07, 2012 41.87 42.77 41.72 42.34 174,569 +0.75(+1.80%)
Sep 06, 2012 40.67 42.11 40.31 41.59 199,465 +1.25(+3.10%)
Sep 05, 2012 39.87 40.52 39.54 40.34 220,393 +0.60(+1.51%)
Sep 04, 2012 39.82 39.93 38.86 39.74 304,060 -0.04(-0.10%)
Aug 31, 2012 39.94 40.21 39.49 39.78 140,174 +0.32(+0.81%)
Aug 30, 2012 39.62 39.74 39.18 39.46 151,427 -0.51(-1.28%)
Aug 29, 2012 40.60 40.60 39.47 39.97 239,697 -0.97(-2.37%)
Aug 27, 2012 41.40 41.63 40.86 40.94 154,871 -0.29(-0.70%)
Aug 24, 2012 41.18 41.64 40.27 41.23 287,037 -0.01(-0.02%)
Aug 23, 2012 42.17 42.37 41.20 41.24 179,237 -0.93(-2.21%)
Aug 22, 2012 42.18 42.40 41.65 42.17 88,060 -0.18(-0.43%)
Aug 21, 2012 42.60 43.19 42.20 42.35 111,795 -0.10(-0.24%)
Aug 20, 2012 42.38 42.65 42.08 42.45 145,597 -0.01(-0.02%)
Aug 17, 2012 42.04 42.50 41.65 42.46 194,514 +0.44(+1.05%)
Aug 16, 2012 41.25 42.04 41.07 42.02 85,716 +0.91(+2.21%)
Aug 15, 2012 41.39 41.39 40.79 41.11 155,921 -0.33(-0.80%)
Aug 14, 2012 41.73 41.95 41.31 41.44 115,223 +0.01(+0.02%)
Aug 13, 2012 41.96 42.06 41.02 41.43 172,193 -0.70(-1.66%)
Aug 10, 2012 41.56 42.17 41.30 42.13 124,325 +0.22(+0.52%)
Aug 09, 2012 41.66 42.29 41.47 41.91 139,231 +0.10(+0.24%)
Aug 08, 2012 41.37 42.08 41.28 41.81 110,715 +0.19(+0.46%)
Aug 07, 2012 40.79 42.10 40.78 41.62 142,769 +1.25(+3.10%)
Aug 06, 2012 39.95 40.91 39.83 40.37 139,706 +0.62(+1.56%)
Aug 03, 2012 39.96 40.45 39.13 39.75 385,836 +0.75(+1.92%)
Aug 02, 2012 40.79 40.80 38.75 39.00 283,381 -2.27(-5.50%)
Aug 01, 2012 40.06 41.70 39.82 41.27 436,214 +1.51(+3.80%)
Jul 31, 2012 40.86 41.25 39.27 39.76 302,859 -1.17(-2.86%)
Jul 30, 2012 40.90 41.30 40.15 40.93 154,589 +0.04(+0.10%)
Jul 27, 2012 40.01 41.04 39.17 40.89 218,233 +1.22(+3.08%)
Jul 26, 2012 38.97 39.87 38.67 39.67 208,911 +1.66(+4.37%)
Jul 25, 2012 38.50 38.75 37.38 38.01 383,188 -0.41(-1.07%)
Jul 24, 2012 38.81 39.29 37.91 38.42 331,805 -0.25(-0.65%)
Jul 23, 2012 38.07 38.76 37.71 38.67 423,593 -0.55(-1.40%)
Jul 20, 2012 38.12 39.23 38.12 39.22 300,937 +0.83(+2.16%)
Jul 19, 2012 38.26 38.96 38.10 38.39 174,464 +0.16(+0.42%)
Jul 18, 2012 36.74 38.35 36.74 38.23 330,454 +1.14(+3.07%)
Jul 17, 2012 36.14 37.33 35.51 37.09 378,662 +1.18(+3.29%)
Jul 16, 2012 35.63 36.10 35.20 35.91 192,794 +0.08(+0.22%)
Jul 13, 2012 35.53 35.90 35.17 35.83 215,537 +0.57(+1.62%)
Jul 12, 2012 36.09 36.42 34.58 35.26 762,016 -1.70(-4.60%)
Jul 11, 2012 36.31 37.55 36.12 36.96 490,742 +0.86(+2.38%)
Jul 10, 2012 37.61 37.70 35.76 36.10 170,516 -1.11(-2.98%)
Jul 09, 2012 37.44 37.92 37.00 37.21 213,034 -0.26(-0.69%)
Jul 06, 2012 37.78 38.03 37.11 37.47 163,363 -0.70(-1.83%)
Jul 05, 2012 38.27 39.09 37.87 38.17 412,523 -0.20(-0.52%)
Jul 03, 2012 37.11 38.45 37.10 38.37 125,912 +1.58(+4.29%)
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.