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 (%)
Jan 31, 2013 47.64 48.22 47.45 48.13 143,961 +0.25(+0.52%)
Jan 30, 2013 48.29 48.52 47.60 47.88 228,543 -0.41(-0.85%)
Jan 29, 2013 48.09 48.32 47.70 48.29 132,894 +0.22(+0.46%)
Jan 28, 2013 47.89 48.32 47.55 48.07 137,842 +0.23(+0.48%)
Jan 25, 2013 47.79 48.00 47.52 47.84 117,850 +0.31(+0.65%)
Jan 24, 2013 47.18 47.68 47.18 47.53 192,564 +0.41(+0.87%)
Jan 23, 2013 47.02 47.34 46.75 47.12 255,227 +0.00(+0.00%)
Jan 22, 2013 45.55 47.12 45.48 47.12 321,314 +1.74(+3.83%)
Jan 18, 2013 45.79 45.85 45.10 45.38 395,448 -0.33(-0.72%)
Jan 17, 2013 45.96 46.03 45.61 45.71 229,893 +0.02(+0.04%)
Jan 16, 2013 45.62 45.72 45.17 45.69 91,309 -0.06(-0.13%)
Jan 15, 2013 45.28 45.75 45.28 45.75 108,765 +0.25(+0.55%)
Jan 14, 2013 46.11 46.15 45.25 45.50 147,458 -0.50(-1.09%)
Jan 11, 2013 46.39 46.63 45.73 46.00 100,074 -0.55(-1.18%)
Jan 10, 2013 46.81 46.83 46.52 46.55 96,872 +0.18(+0.39%)
Jan 09, 2013 46.43 46.62 46.21 46.37 270,441 -0.07(-0.15%)
Jan 08, 2013 46.51 46.58 45.97 46.44 147,984 -0.21(-0.45%)
Jan 07, 2013 46.42 46.71 46.19 46.65 168,863 -0.14(-0.30%)
Jan 04, 2013 46.43 46.91 46.43 46.79 180,025 +0.57(+1.23%)
Jan 03, 2013 46.56 46.94 45.95 46.22 209,317 -0.28(-0.60%)
Jan 02, 2013 46.55 46.86 45.87 46.50 387,372 +1.45(+3.22%)
Dec 31, 2012 43.87 45.18 43.74 45.05 251,318 +1.02(+2.32%)
Dec 28, 2012 44.14 44.49 43.89 44.03 92,962 -0.53(-1.19%)
Dec 27, 2012 44.85 44.86 43.83 44.56 170,876 -0.17(-0.38%)
Dec 26, 2012 45.15 45.48 44.69 44.73 160,352 -0.23(-0.51%)
Dec 24, 2012 45.80 45.84 44.92 44.96 91,775 -1.21(-2.62%)
Dec 21, 2012 45.89 46.39 45.81 46.17 411,001 -0.53(-1.13%)
Dec 20, 2012 45.98 46.75 45.94 46.70 336,100 +0.73(+1.59%)
Dec 19, 2012 46.42 46.66 45.91 45.97 211,132 -0.46(-0.99%)
Dec 18, 2012 44.59 47.07 44.59 46.43 366,394 +1.73(+3.87%)
Dec 17, 2012 44.40 44.93 44.34 44.70 291,909 +0.41(+0.93%)
Dec 14, 2012 44.31 44.72 43.75 44.29 165,163 -0.40(-0.90%)
Dec 13, 2012 45.05 45.16 44.34 44.69 312,677 -0.51(-1.13%)
Dec 12, 2012 45.44 45.44 44.67 45.20 373,245 +0.21(+0.47%)
Dec 11, 2012 44.91 45.14 44.69 44.99 190,246 +0.45(+1.01%)
Dec 10, 2012 44.53 44.62 43.94 44.54 350,042 -0.07(-0.16%)
Dec 07, 2012 45.09 45.09 44.45 44.61 181,825 -0.36(-0.80%)
Dec 06, 2012 44.82 45.21 44.62 44.97 296,346 -0.08(-0.18%)
Dec 05, 2012 45.25 45.52 44.80 45.05 484,618 +0.04(+0.09%)
Dec 04, 2012 44.85 45.25 44.58 45.01 480,857 +0.09(+0.20%)
Nov 30, 2012 44.39 44.95 44.12 44.92 402,852 +0.64(+1.45%)
Nov 29, 2012 43.87 44.37 43.86 44.28 287,353 +0.40(+0.91%)
Nov 28, 2012 42.88 44.01 42.49 43.88 341,885 +0.52(+1.20%)
Nov 27, 2012 43.11 43.52 42.74 43.36 325,140 +0.15(+0.35%)
Nov 26, 2012 42.78 43.36 42.64 43.21 285,393 +0.06(+0.14%)
Nov 23, 2012 42.77 43.29 42.37 43.15 81,675 +0.59(+1.39%)
Nov 21, 2012 42.53 42.82 42.17 42.56 153,106 +0.10(+0.24%)
Nov 20, 2012 41.95 42.51 41.73 42.46 159,716 +0.19(+0.45%)
Nov 19, 2012 41.49 42.33 41.49 42.27 199,538 +1.51(+3.70%)
Nov 16, 2012 40.54 41.37 40.09 40.76 252,093 +0.41(+1.02%)
Nov 15, 2012 40.95 41.26 39.82 40.35 155,306 -0.60(-1.47%)
Nov 14, 2012 41.06 41.30 40.58 40.95 232,419 -0.03(-0.07%)
Nov 13, 2012 40.18 41.46 39.73 40.98 291,555 +0.50(+1.24%)
Nov 12, 2012 40.43 40.64 40.20 40.48 130,441 +0.23(+0.57%)
Nov 09, 2012 40.00 40.49 39.69 40.25 272,566 +0.06(+0.15%)
Nov 08, 2012 41.32 41.88 40.14 40.19 200,850 -1.19(-2.88%)
Nov 07, 2012 42.61 42.88 41.38 41.38 183,144 -1.95(-4.50%)
Nov 06, 2012 43.32 43.53 42.77 43.33 143,825 +0.21(+0.49%)
Nov 05, 2012 42.24 43.40 42.23 43.12 122,116 +0.82(+1.94%)
Nov 02, 2012 44.07 44.12 42.21 42.30 252,771 -1.45(-3.31%)
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.