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 (%)
Jun 29, 2018 26.02 26.80 25.56 25.56 644,733 -0.31(-1.20%)
Jun 28, 2018 25.88 26.14 25.52 25.87 362,611 -0.01(-0.04%)
Jun 27, 2018 25.43 26.15 25.20 25.88 572,920 +0.80(+3.19%)
Jun 26, 2018 24.48 25.08 24.19 25.08 300,194 +0.71(+2.91%)
Jun 25, 2018 25.29 25.29 24.24 24.37 350,802 -0.51(-2.05%)
Jun 22, 2018 25.30 25.71 24.66 24.88 730,271 +1.00(+4.19%)
Jun 21, 2018 24.17 24.36 23.81 23.88 426,606 -0.51(-2.09%)
Jun 20, 2018 23.83 24.54 23.35 24.39 432,627 +0.68(+2.87%)
Jun 19, 2018 22.50 24.06 22.50 23.71 588,482 +0.79(+3.45%)
Jun 18, 2018 21.54 23.05 21.54 22.92 486,897 +0.79(+3.57%)
Jun 15, 2018 22.85 21.98 22.13 852,884 -0.72(-3.15%)
Jun 14, 2018 22.72 23.05 22.56 22.85 426,733 +0.30(+1.33%)
Jun 13, 2018 22.61 23.02 22.34 22.55 385,729 -0.22(-0.97%)
Jun 12, 2018 22.97 23.77 22.71 22.77 427,339 -0.17(-0.74%)
Jun 11, 2018 21.31 23.01 21.31 22.94 392,232 +1.11(+5.08%)
Jun 08, 2018 22.16 22.25 21.67 21.83 339,943 -0.24(-1.09%)
Jun 07, 2018 21.81 22.21 21.39 22.07 242,124 +0.87(+4.10%)
Jun 06, 2018 20.80 21.20 311,474 +0.14(+0.66%)
Jun 05, 2018 20.74 21.35 20.40 21.06 338,226 +0.20(+0.96%)
Jun 04, 2018 21.23 21.43 20.39 20.86 355,783 -0.26(-1.23%)
Jun 01, 2018 22.03 22.12 21.07 21.12 339,268 -0.72(-3.30%)
May 31, 2018 21.77 22.56 21.77 21.84 324,644 -0.26(-1.18%)
May 30, 2018 21.31 22.28 21.22 22.10 317,066 +1.11(+5.29%)
May 29, 2018 20.49 21.14 20.37 20.99 370,822 +0.06(+0.29%)
May 25, 2018 20.93 20.93 20.93 0 -1.13(-5.12%)
May 24, 2018 21.60 22.39 21.58 22.06 363,352 -0.29(-1.30%)
May 23, 2018 22.13 22.47 21.88 22.35 419,870 -0.16(-0.71%)
May 22, 2018 23.08 23.59 22.42 22.51 312,805 -0.49(-2.13%)
May 21, 2018 22.90 23.17 22.61 23.00 269,709 +0.22(+0.97%)
May 18, 2018 23.20 23.34 22.57 22.78 299,129 -0.39(-1.68%)
May 17, 2018 22.84 23.71 22.75 23.17 408,309 +0.51(+2.25%)
May 16, 2018 22.31 22.82 22.26 22.66 268,408 +0.38(+1.71%)
May 15, 2018 22.23 22.40 21.90 22.28 368,441 +0.06(+0.27%)
May 14, 2018 22.11 22.58 22.11 22.22 301,998 +0.34(+1.55%)
May 11, 2018 21.96 22.25 21.77 21.88 274,305 +0.05(+0.23%)
May 10, 2018 21.34 22.07 21.34 21.83 423,929 +0.12(+0.55%)
May 09, 2018 21.17 22.26 21.17 21.71 555,787 +1.02(+4.93%)
May 08, 2018 20.70 20.89 19.63 20.69 572,449 -0.13(-0.62%)
May 07, 2018 20.68 21.49 20.55 20.82 678,514 +0.47(+2.31%)
May 04, 2018 19.61 20.61 19.61 20.35 405,306 +0.49(+2.47%)
May 03, 2018 21.87 21.88 19.61 19.86 788,179 -2.13(-9.69%)
May 02, 2018 22.10 22.50 21.88 21.99 980,198 -0.21(-0.95%)
May 01, 2018 22.51 22.71 21.90 22.20 573,410 -0.48(-2.12%)
Apr 30, 2018 23.11 23.29 22.61 22.68 454,840 -0.46(-1.99%)
Apr 27, 2018 23.06 23.33 22.78 23.14 247,598 -0.08(-0.34%)
Apr 26, 2018 22.87 23.34 22.78 23.22 313,000 +0.47(+2.07%)
Apr 25, 2018 22.24 22.99 21.93 22.75 345,576 +0.25(+1.11%)
Apr 24, 2018 23.03 23.26 22.18 22.50 228,628 -0.33(-1.45%)
Apr 23, 2018 22.53 22.85 21.97 22.83 222,064 +0.06(+0.26%)
Apr 20, 2018 22.82 23.04 22.33 22.77 382,260 -0.38(-1.64%)
Apr 19, 2018 22.99 23.35 22.50 23.15 539,957 +0.36(+1.58%)
Apr 18, 2018 22.14 23.25 21.81 22.79 498,508 +1.28(+5.95%)
Apr 17, 2018 21.52 21.87 21.32 21.51 389,021 +0.05(+0.23%)
Apr 16, 2018 21.75 21.75 21.06 21.46 406,420 -0.30(-1.38%)
Apr 13, 2018 21.32 22.03 21.32 21.76 371,047 +0.49(+2.30%)
Apr 12, 2018 21.45 21.45 20.78 21.27 388,921 -0.18(-0.84%)
Apr 11, 2018 20.48 21.69 20.45 21.45 530,273 +1.03(+5.04%)
Apr 10, 2018 19.46 20.61 19.30 20.42 680,127 +1.37(+7.19%)
Apr 09, 2018 19.51 19.66 19.02 19.05 541,248 -0.19(-0.99%)
Apr 06, 2018 19.51 19.92 18.92 19.24 340,285 -0.58(-2.93%)
Apr 05, 2018 18.98 20.06 18.98 19.82 415,492 +1.01(+5.37%)
Apr 04, 2018 17.75 18.88 17.36 18.81 428,044 +0.49(+2.67%)
Apr 03, 2018 18.29 18.36 17.55 18.32 955,774 +0.10(+0.55%)
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.