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 29, 2017 20.60 20.69 20.25 20.58 415,350 -0.14(-0.68%)
Sep 28, 2017 21.48 21.63 20.23 20.72 600,219 -0.83(-3.85%)
Sep 27, 2017 21.59 20.75 21.55 516,737 +0.71(+3.41%)
Sep 26, 2017 20.38 20.96 20.38 20.84 376,728 +0.23(+1.12%)
Sep 25, 2017 20.00 20.79 20.00 20.61 517,202 +0.94(+4.78%)
Sep 22, 2017 19.08 19.84 19.08 19.67 399,089 +0.52(+2.72%)
Sep 21, 2017 19.23 19.39 18.95 19.15 396,477 -0.17(-0.88%)
Sep 20, 2017 18.80 19.45 18.70 19.32 526,535 +0.65(+3.48%)
Sep 19, 2017 18.70 18.96 18.45 18.67 443,037 -0.02(-0.11%)
Sep 18, 2017 18.42 18.91 18.39 18.69 334,341 +0.16(+0.86%)
Sep 15, 2017 18.24 18.54 17.95 18.53 865,211 +0.39(+2.15%)
Sep 14, 2017 18.48 18.89 17.97 18.14 451,435 -0.15(-0.82%)
Sep 13, 2017 17.47 18.65 17.35 18.29 736,889 +0.94(+5.42%)
Sep 12, 2017 16.74 17.66 16.66 17.35 481,893 +0.72(+4.33%)
Sep 11, 2017 16.18 16.70 16.05 16.63 514,787 +0.54(+3.36%)
Sep 08, 2017 16.89 17.28 15.76 16.09 402,607 -0.93(-5.46%)
Sep 07, 2017 17.07 17.12 16.64 17.02 358,943 -0.09(-0.53%)
Sep 06, 2017 17.06 17.39 16.78 17.11 361,233 +0.33(+1.97%)
Sep 05, 2017 16.92 17.14 16.38 16.78 391,035 +0.21(+1.27%)
Sep 01, 2017 15.92 16.70 15.59 16.57 456,440 +0.65(+4.08%)
Aug 31, 2017 15.72 16.28 15.66 15.92 450,865 +0.48(+3.11%)
Aug 30, 2017 15.70 15.80 15.29 15.44 430,412 -0.41(-2.59%)
Aug 29, 2017 15.77 16.10 15.34 15.85 585,229 -0.17(-1.06%)
Aug 28, 2017 16.62 16.65 15.84 16.02 370,111 -0.55(-3.32%)
Aug 25, 2017 16.51 16.82 16.36 16.57 261,753 -0.07(-0.42%)
Aug 24, 2017 16.49 16.78 16.38 16.64 328,140 +0.02(+0.12%)
Aug 23, 2017 15.95 16.83 15.76 16.62 631,345 +1.15(+7.43%)
Aug 22, 2017 15.85 16.01 15.46 15.47 476,942 -0.33(-2.09%)
Aug 21, 2017 15.92 16.05 15.51 15.80 415,802 -0.23(-1.43%)
Aug 18, 2017 15.49 16.32 15.49 16.03 638,462 +0.61(+3.96%)
Aug 17, 2017 15.80 16.08 15.40 15.42 397,277 -0.45(-2.84%)
Aug 16, 2017 16.58 16.79 15.61 15.87 640,357 -0.59(-3.58%)
Aug 15, 2017 16.68 16.70 16.02 16.46 651,541 -0.40(-2.37%)
Aug 14, 2017 17.26 17.44 16.77 16.86 398,243 -0.29(-1.69%)
Aug 11, 2017 16.56 17.36 16.55 17.15 451,207 +0.25(+1.48%)
Aug 10, 2017 17.81 17.81 16.85 16.90 652,077 -0.75(-4.25%)
Aug 09, 2017 17.98 18.19 17.23 17.65 470,623 -0.19(-1.07%)
Aug 08, 2017 18.00 18.50 17.59 17.84 567,131 -0.34(-1.87%)
Aug 07, 2017 19.77 19.78 17.98 18.18 710,648 -1.89(-9.42%)
Aug 04, 2017 19.84 20.20 19.33 20.07 962,993 +0.23(+1.16%)
Aug 03, 2017 17.43 21.27 17.43 19.84 1,606,240 +2.07(+11.65%)
Aug 02, 2017 17.65 18.06 17.14 17.77 465,858 -0.15(-0.84%)
Aug 01, 2017 17.93 18.20 17.48 17.92 536,052 -0.06(-0.33%)
Jul 31, 2017 18.34 18.35 17.45 17.98 481,365 -0.53(-2.86%)
Jul 28, 2017 18.15 19.12 18.06 18.51 514,339 +0.27(+1.48%)
Jul 27, 2017 18.10 18.42 17.64 18.24 545,063 +0.16(+0.88%)
Jul 26, 2017 17.90 18.86 17.59 18.08 688,145 +0.35(+1.97%)
Jul 25, 2017 18.35 18.57 17.44 17.73 890,624 -0.01(-0.06%)
Jul 24, 2017 18.08 18.14 17.49 17.74 573,171 -0.08(-0.45%)
Jul 21, 2017 19.13 19.19 17.80 17.82 442,952 -1.25(-6.55%)
Jul 20, 2017 19.82 19.95 18.78 19.07 677,992 -0.50(-2.55%)
Jul 19, 2017 17.93 19.79 17.93 19.57 1,105,391 +1.65(+9.21%)
Jul 18, 2017 18.50 18.50 17.85 17.92 628,253 -0.69(-3.71%)
Jul 17, 2017 18.57 18.98 18.51 18.61 359,895 -0.01(-0.05%)
Jul 14, 2017 18.56 18.86 18.24 18.62 329,545 +0.09(+0.49%)
Jul 13, 2017 18.05 18.59 17.78 18.53 410,093 +0.50(+2.77%)
Jul 12, 2017 18.47 18.91 17.88 18.03 399,392 +0.01(+0.06%)
Jul 11, 2017 17.86 18.39 17.37 18.02 379,286 +0.19(+1.07%)
Jul 10, 2017 16.78 17.84 16.78 17.83 494,350 +0.83(+4.88%)
Jul 07, 2017 16.84 17.14 16.22 17.00 475,785 -0.09(-0.53%)
Jul 06, 2017 18.28 18.39 16.98 17.09 750,207 -1.02(-5.63%)
Jul 05, 2017 19.08 19.10 17.88 18.11 439,276 -1.27(-6.55%)
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.