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 (%)
May 31, 2013 45.75 46.09 45.16 45.17 198,024 -0.85(-1.85%)
May 30, 2013 45.92 46.17 45.67 46.02 163,099 -0.05(-0.11%)
May 29, 2013 45.30 46.26 45.30 46.07 172,147 +0.57(+1.25%)
May 28, 2013 45.76 46.15 45.33 45.50 101,811 +0.41(+0.91%)
May 24, 2013 44.95 45.14 44.57 45.09 121,571 -0.11(-0.24%)
May 23, 2013 45.22 45.34 44.70 45.20 287,635 -0.81(-1.76%)
May 22, 2013 46.68 47.45 45.70 46.01 258,773 -0.71(-1.52%)
May 21, 2013 46.81 47.01 46.22 46.72 269,000 -0.09(-0.19%)
May 20, 2013 46.74 47.03 46.50 46.81 222,735 -0.21(-0.45%)
May 17, 2013 45.76 47.20 45.76 47.02 154,676 +1.74(+3.84%)
May 16, 2013 44.83 45.52 44.68 45.28 252,645 +0.47(+1.05%)
May 15, 2013 44.33 44.95 44.12 44.81 105,782 -0.16(-0.36%)
May 13, 2013 44.85 45.08 44.58 44.97 121,504 +0.00(+0.00%)
May 10, 2013 44.79 44.98 43.92 44.97 138,195 -0.08(-0.18%)
May 09, 2013 44.86 45.15 44.59 45.05 202,395 +0.14(+0.31%)
May 08, 2013 44.34 44.91 44.05 44.91 175,476 +0.61(+1.38%)
May 07, 2013 43.47 44.40 43.24 44.30 263,463 +1.00(+2.31%)
May 06, 2013 43.00 43.90 43.00 43.30 144,711 +0.30(+0.70%)
May 03, 2013 41.94 43.24 41.65 43.00 154,939 +1.35(+3.24%)
May 02, 2013 41.61 41.98 40.99 41.65 202,086 +0.13(+0.31%)
May 01, 2013 42.00 42.00 41.20 41.52 187,612 -0.51(-1.21%)
Apr 30, 2013 41.98 42.17 41.32 42.03 304,063 +0.01(+0.02%)
Apr 29, 2013 41.86 42.40 41.43 42.02 222,512 +0.48(+1.16%)
Apr 26, 2013 41.86 42.16 40.95 41.54 218,060 -0.62(-1.47%)
Apr 25, 2013 43.01 43.02 41.90 42.16 272,614 -0.59(-1.38%)
Apr 24, 2013 41.97 43.31 41.97 42.75 323,670 +0.94(+2.25%)
Apr 23, 2013 41.87 42.16 41.44 41.81 110,921 +0.15(+0.36%)
Apr 22, 2013 41.09 41.85 40.51 41.66 335,489 +0.47(+1.14%)
Apr 19, 2013 42.09 42.09 40.78 41.19 206,879 -0.67(-1.60%)
Apr 18, 2013 41.47 42.49 40.87 41.86 154,103 +0.73(+1.77%)
Apr 17, 2013 42.16 42.25 40.72 41.13 265,189 -1.43(-3.36%)
Apr 16, 2013 42.86 43.27 42.03 42.56 160,547 +0.34(+0.81%)
Apr 15, 2013 43.62 43.62 42.13 42.22 356,754 -1.97(-4.46%)
Apr 12, 2013 44.63 44.63 43.83 44.19 157,064 -0.87(-1.93%)
Apr 11, 2013 44.80 45.15 44.02 45.06 196,210 +0.33(+0.74%)
Apr 10, 2013 44.16 44.84 44.05 44.73 205,632 +0.64(+1.45%)
Apr 09, 2013 43.43 44.20 43.28 44.09 221,657 +0.55(+1.26%)
Apr 08, 2013 43.20 43.79 42.78 43.54 166,685 +0.39(+0.90%)
Apr 05, 2013 41.69 43.41 41.56 43.15 343,967 +0.81(+1.91%)
Apr 04, 2013 42.25 42.36 41.37 42.34 235,535 -0.07(-0.17%)
Apr 03, 2013 43.93 44.10 42.05 42.41 321,977 -1.49(-3.39%)
Apr 02, 2013 44.63 44.63 43.83 43.90 249,692 -0.57(-1.28%)
Apr 01, 2013 45.52 45.79 44.28 44.47 287,325 -1.08(-2.37%)
Mar 28, 2013 46.02 46.05 45.52 45.55 159,536 -0.33(-0.72%)
Mar 27, 2013 45.34 46.09 45.34 45.88 251,338 +0.13(+0.28%)
Mar 26, 2013 45.32 45.83 45.18 45.75 442,720 +0.77(+1.71%)
Mar 25, 2013 45.28 45.54 44.82 44.98 211,335 -0.20(-0.44%)
Mar 22, 2013 45.76 46.01 44.83 45.18 238,860 -0.42(-0.92%)
Mar 21, 2013 45.81 46.36 45.31 45.60 203,989 -0.58(-1.26%)
Mar 20, 2013 47.09 47.11 45.79 46.18 179,054 -0.41(-0.88%)
Mar 19, 2013 47.32 47.43 45.93 46.59 140,493 -0.73(-1.54%)
Mar 18, 2013 47.34 48.37 47.22 47.32 247,111 -0.88(-1.83%)
Mar 15, 2013 47.47 48.57 47.45 48.20 552,230 +0.81(+1.71%)
Mar 14, 2013 45.69 47.43 45.53 47.39 219,463 +1.88(+4.13%)
Mar 13, 2013 45.94 46.08 45.11 45.51 260,688 -0.41(-0.89%)
Mar 12, 2013 45.66 46.01 45.51 45.92 194,055 +0.22(+0.48%)
Mar 11, 2013 45.20 45.76 44.97 45.70 216,642 +0.13(+0.29%)
Mar 08, 2013 45.76 45.76 45.04 45.57 114,583 +0.18(+0.40%)
Mar 07, 2013 44.66 45.41 44.48 45.39 141,630 +0.73(+1.63%)
Mar 06, 2013 44.96 45.04 44.30 44.66 133,763 -0.10(-0.22%)
Mar 05, 2013 44.83 45.07 44.55 44.76 185,225 +0.14(+0.31%)
Mar 04, 2013 44.98 44.98 44.32 44.62 396,108 -0.35(-0.78%)
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.