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 (%)
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%)
Nov 01, 2016 17.41 17.59 16.93 17.56 531,408 +0.43(+2.51%)
Oct 31, 2016 17.82 17.88 17.06 17.13 582,813 -0.93(-5.15%)
Oct 28, 2016 18.68 18.92 17.89 18.06 399,049 -0.70(-3.73%)
Oct 27, 2016 18.84 19.14 18.62 18.76 423,891 +0.15(+0.81%)
Oct 26, 2016 18.43 18.89 18.19 18.61 591,368 -0.47(-2.46%)
Oct 25, 2016 19.77 20.10 18.93 19.08 631,455 -1.03(-5.12%)
Oct 24, 2016 19.55 20.17 19.33 20.11 757,608 +0.50(+2.55%)
Oct 21, 2016 19.12 20.33 19.01 19.61 759,855 +0.04(+0.20%)
Oct 20, 2016 18.59 19.79 18.36 19.57 867,819 +0.55(+2.89%)
Oct 19, 2016 18.77 19.59 18.33 19.02 691,397 +0.73(+3.99%)
Oct 18, 2016 18.22 18.46 17.81 18.29 484,813 +0.65(+3.68%)
Oct 17, 2016 17.52 17.81 17.00 17.64 413,713 +0.14(+0.80%)
Oct 14, 2016 18.10 18.15 17.29 17.50 524,275 -0.53(-2.94%)
Oct 13, 2016 17.51 18.13 17.19 18.03 813,558 +0.43(+2.44%)
Oct 12, 2016 17.86 18.28 17.46 17.60 642,726 -0.51(-2.82%)
Oct 11, 2016 18.34 18.42 17.73 18.11 429,080 -0.37(-2.00%)
Oct 10, 2016 18.10 18.74 17.95 18.48 649,209 +0.82(+4.64%)
Oct 07, 2016 18.63 18.63 17.65 17.66 632,826 -0.85(-4.59%)
Oct 06, 2016 19.06 19.60 18.10 18.51 781,907 -0.41(-2.17%)
Oct 05, 2016 18.56 19.27 18.56 18.92 572,974 +0.93(+5.17%)
Oct 04, 2016 19.09 19.29 17.83 17.99 549,434 -1.17(-6.11%)
Oct 03, 2016 18.49 19.24 18.48 19.16 783,169 +0.56(+3.01%)
Sep 30, 2016 18.08 18.76 17.65 18.60 706,191 +0.93(+5.26%)
Sep 29, 2016 18.67 18.74 17.39 17.67 848,518 -0.24(-1.34%)
Sep 28, 2016 16.13 17.95 15.88 17.91 785,291 +1.97(+12.36%)
Sep 27, 2016 15.89 16.10 15.51 15.94 460,422 -0.50(-3.04%)
Sep 26, 2016 16.47 17.13 16.23 16.44 430,868 +0.20(+1.23%)
Sep 23, 2016 16.77 17.40 16.04 16.24 615,580 -0.70(-4.13%)
Sep 22, 2016 17.02 17.30 16.47 16.94 597,710 +0.61(+3.74%)
Sep 21, 2016 15.79 16.38 15.66 16.33 696,958 +1.00(+6.52%)
Sep 20, 2016 15.24 15.79 15.03 15.33 671,062 +0.02(+0.13%)
Sep 19, 2016 16.71 16.71 15.30 15.31 818,719 -0.91(-5.61%)
Sep 16, 2016 15.70 16.27 15.48 16.22 1,618,860 -0.02(-0.12%)
Sep 15, 2016 15.95 16.57 15.87 16.24 568,709 +0.43(+2.72%)
Sep 14, 2016 16.23 16.87 15.76 15.81 813,876 -0.57(-3.48%)
Sep 13, 2016 17.25 17.29 16.03 16.38 904,473 -0.87(-5.04%)
Sep 12, 2016 17.22 17.79 16.76 17.25 1,103,384 -0.33(-1.88%)
Sep 09, 2016 18.22 18.61 17.57 17.58 562,212 -1.24(-6.59%)
Sep 08, 2016 18.38 18.84 17.99 18.82 923,524 +0.74(+4.09%)
Sep 07, 2016 17.88 18.25 17.70 18.08 677,670 +0.29(+1.63%)
Sep 06, 2016 17.61 17.91 17.26 17.79 533,778 +0.37(+2.12%)
Sep 02, 2016 17.73 17.42 17.42 17.42 595,000 +0.17(+0.99%)
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.