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, 2017 25.82 26.08 25.11 26.00 592,621 +0.28(+1.09%)
Jan 30, 2017 26.63 26.67 25.15 25.72 691,919 -1.62(-5.93%)
Jan 27, 2017 27.39 27.50 26.66 27.34 488,220 -0.45(-1.62%)
Jan 26, 2017 28.27 28.48 27.58 27.79 504,747 -0.25(-0.89%)
Jan 25, 2017 27.53 28.34 27.07 28.04 360,688 +0.58(+2.11%)
Jan 24, 2017 26.79 27.76 26.57 27.46 327,393 +0.90(+3.39%)
Jan 23, 2017 27.00 27.38 26.19 26.56 390,637 -1.09(-3.94%)
Jan 20, 2017 27.32 27.86 26.76 27.65 610,711 +0.88(+3.29%)
Jan 19, 2017 25.64 27.33 25.56 26.77 739,464 +1.17(+4.57%)
Jan 18, 2017 26.18 26.31 25.09 25.60 832,549 -1.28(-4.76%)
Jan 17, 2017 27.02 27.21 26.52 26.88 707,464 +0.34(+1.28%)
Jan 13, 2017 26.54 26.54 26.54 0 -0.33(-1.23%)
Jan 12, 2017 28.19 28.32 26.48 26.87 509,615 -0.68(-2.47%)
Jan 11, 2017 27.38 27.96 26.89 27.55 706,008 +0.26(+0.95%)
Jan 10, 2017 27.60 28.03 26.81 27.29 754,504 -0.16(-0.58%)
Jan 09, 2017 29.17 29.41 27.18 27.45 931,403 -2.80(-9.26%)
Jan 06, 2017 29.61 30.63 28.66 30.25 740,535 +0.31(+1.04%)
Jan 05, 2017 29.38 30.06 28.60 29.94 737,921 +0.69(+2.36%)
Jan 04, 2017 27.72 29.28 27.49 29.25 867,127 +1.59(+5.75%)
Jan 03, 2017 27.72 28.74 26.34 27.66 1,085,735 +0.79(+2.94%)
Dec 30, 2016 26.87 26.87 26.87 0 -0.10(-0.37%)
Dec 29, 2016 27.16 27.28 26.79 26.97 321,510 -0.06(-0.22%)
Dec 28, 2016 28.36 28.45 26.87 27.03 555,024 -1.08(-3.84%)
Dec 27, 2016 27.90 28.35 27.71 28.11 493,193 +0.46(+1.66%)
Dec 23, 2016 27.65 27.65 27.65 0 +0.12(+0.44%)
Dec 22, 2016 27.55 27.95 27.10 27.53 414,662 +0.21(+0.77%)
Dec 21, 2016 28.40 28.40 27.09 27.32 582,949 -0.59(-2.11%)
Dec 20, 2016 27.43 28.32 27.20 27.91 634,032 +0.89(+3.29%)
Dec 19, 2016 26.32 27.24 25.85 27.02 407,575 +0.67(+2.54%)
Dec 16, 2016 26.29 27.04 25.81 26.35 1,839,247 +0.61(+2.37%)
Dec 15, 2016 24.85 26.14 24.33 25.74 790,217 +0.52(+2.06%)
Dec 14, 2016 26.02 26.59 24.77 25.22 678,061 -1.51(-5.65%)
Dec 13, 2016 27.04 27.41 26.01 26.73 680,261 -0.22(-0.82%)
Dec 12, 2016 28.00 28.51 26.78 26.95 715,159 +0.28(+1.05%)
Dec 09, 2016 26.51 26.77 26.07 26.67 623,859 +0.56(+2.14%)
Dec 08, 2016 25.46 26.56 25.13 26.11 752,599 +0.95(+3.78%)
Dec 07, 2016 26.39 26.56 24.46 25.16 923,449 -1.08(-4.12%)
Dec 06, 2016 24.83 26.80 24.76 26.24 1,272,471 +0.62(+2.42%)
Dec 05, 2016 25.23 25.97 25.00 25.62 995,059 +0.99(+4.02%)
Dec 02, 2016 23.95 24.96 23.90 24.63 476,230 +0.25(+1.03%)
Dec 01, 2016 25.23 25.38 23.98 24.38 1,107,174 +0.08(+0.33%)
Nov 30, 2016 22.36 24.35 22.15 24.30 1,404,507 +3.51(+16.88%)
Nov 29, 2016 20.27 21.09 20.06 20.79 609,792 -0.19(-0.91%)
Nov 28, 2016 23.02 23.07 20.95 20.98 696,805 -1.54(-6.84%)
Nov 25, 2016 22.72 22.81 22.07 22.52 240,294 -0.44(-1.92%)
Nov 23, 2016 22.96 22.96 22.96 0 +0.52(+2.32%)
Nov 22, 2016 22.12 22.53 21.60 22.44 578,475 +0.49(+2.23%)
Nov 21, 2016 21.21 22.17 21.20 21.95 637,305 +0.91(+4.33%)
Nov 18, 2016 20.47 21.32 20.27 21.04 471,767 +0.82(+4.06%)
Nov 17, 2016 19.95 21.17 19.83 20.22 707,358 +0.27(+1.35%)
Nov 16, 2016 20.08 20.34 19.48 19.95 535,121 -0.13(-0.65%)
Nov 15, 2016 19.61 20.55 19.45 20.08 1,273,553 +0.91(+4.75%)
Nov 14, 2016 18.71 19.30 18.08 19.17 640,036 +0.42(+2.24%)
Nov 11, 2016 18.55 18.98 18.37 18.75 771,243 -0.21(-1.11%)
Nov 10, 2016 18.27 19.40 18.11 18.96 680,423 +0.50(+2.71%)
Nov 09, 2016 17.65 18.57 17.43 18.46 668,054 +0.96(+5.49%)
Nov 08, 2016 18.33 19.00 17.36 17.50 798,181 -1.25(-6.67%)
Nov 07, 2016 18.15 18.87 17.96 18.75 690,407 +1.11(+6.29%)
Nov 04, 2016 16.77 17.80 16.55 17.64 703,757 +0.74(+4.38%)
Nov 03, 2016 16.63 17.38 16.54 16.90 609,638 +0.46(+2.80%)
Nov 02, 2016 17.29 17.38 16.27 16.44 710,085 -1.12(-6.38%)
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.