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 (%)
Jul 31, 2009 31.13 32.00 30.81 31.69 360,081 +0.34(+1.08%)
Jul 30, 2009 30.80 31.85 30.80 31.35 353,947 +0.95(+3.13%)
Jul 29, 2009 31.36 31.36 30.07 30.40 475,192 -1.54(-4.82%)
Jul 28, 2009 32.05 32.57 31.15 31.94 499,497 -0.79(-2.41%)
Jul 27, 2009 32.81 33.55 32.22 32.73 594,467 +0.35(+1.08%)
Jul 24, 2009 31.12 32.46 31.03 32.38 480 +0.62(+1.95%)
Jul 23, 2009 30.47 31.99 30.47 31.76 732,478 +1.34(+4.40%)
Jul 22, 2009 29.61 30.78 29.23 30.42 811,967 -0.51(-1.65%)
Jul 21, 2009 31.97 32.42 30.54 30.93 987,801 -0.41(-1.31%)
Jul 20, 2009 31.43 31.81 30.53 31.34 744,132 +0.39(+1.26%)
Jul 17, 2009 30.69 31.25 30.15 30.95 583,151 +0.32(+1.04%)
Jul 16, 2009 29.44 30.82 29.04 30.63 677,066 +1.02(+3.44%)
Jul 15, 2009 29.18 29.67 28.98 29.61 854,558 +0.92(+3.21%)
Jul 14, 2009 26.88 28.81 26.88 28.69 2,060,437 +2.20(+8.31%)
Jul 13, 2009 25.68 26.55 25.64 26.49 506,420 +0.41(+1.57%)
Jul 10, 2009 25.43 26.25 25.27 26.08 695,767 +0.06(+0.23%)
Jul 09, 2009 25.43 26.67 25.24 26.02 1,116,718 +1.08(+4.33%)
Jul 08, 2009 24.68 25.27 24.11 24.94 718,433 +0.11(+0.44%)
Jul 07, 2009 25.75 25.81 24.76 24.83 779,872 -0.92(-3.57%)
Jul 06, 2009 25.41 25.84 24.98 25.75 701,323 -0.51(-1.94%)
Jul 02, 2009 26.99 26.99 26.15 26.26 487,054 -1.29(-4.68%)
Jul 01, 2009 28.10 28.28 27.50 27.55 452,282 -0.02(-0.07%)
Jun 30, 2009 27.94 28.63 27.13 27.57 626,724 -0.50(-1.78%)
Jun 29, 2009 28.63 28.78 27.94 28.07 469,605 -0.26(-0.92%)
Jun 26, 2009 28.23 28.44 27.63 28.33 1,227,846 -0.13(-0.46%)
Jun 25, 2009 28.00 28.57 27.92 28.46 480,984 +0.57(+2.04%)
Jun 24, 2009 27.94 28.50 27.51 27.89 678,726 +0.33(+1.20%)
Jun 23, 2009 27.83 28.25 27.13 27.56 834,829 +0.04(+0.15%)
Jun 22, 2009 29.36 29.36 27.28 27.52 1,068,468 -2.52(-8.39%)
Jun 19, 2009 30.94 31.01 29.67 30.04 828,230 -0.38(-1.25%)
Jun 18, 2009 30.87 31.40 30.22 30.42 383,984 -0.52(-1.68%)
Jun 17, 2009 31.69 31.82 30.52 30.94 608,430 -0.97(-3.04%)
Jun 16, 2009 33.45 33.84 31.81 31.91 448,228 -1.09(-3.30%)
Jun 15, 2009 33.77 33.77 32.44 33.00 445,032 -1.42(-4.13%)
Jun 12, 2009 34.75 34.75 33.73 34.42 408,776 -0.61(-1.74%)
Jun 11, 2009 34.67 35.40 34.55 35.03 624,304 +0.75(+2.19%)
Jun 10, 2009 34.32 34.42 33.38 34.28 437,874 +0.60(+1.78%)
Jun 09, 2009 33.88 34.19 33.12 33.68 440,496 +0.32(+0.96%)
Jun 08, 2009 33.42 33.58 32.64 33.36 390,762 -0.71(-2.08%)
Jun 05, 2009 35.25 35.26 33.57 34.07 450,834 -0.64(-1.84%)
Jun 04, 2009 33.90 34.76 33.52 34.71 415,850 +1.31(+3.92%)
Jun 03, 2009 34.74 34.80 32.50 33.40 725,456 -1.78(-5.06%)
Jun 02, 2009 34.76 35.26 34.23 35.18 645,857 +0.12(+0.34%)
Jun 01, 2009 34.26 35.28 34.04 35.06 1,064,590 +1.55(+4.63%)
May 29, 2009 33.22 33.55 32.83 33.51 789,385 +0.87(+2.67%)
May 28, 2009 30.68 32.69 30.57 32.64 767,552 +1.97(+6.42%)
May 27, 2009 31.20 31.67 30.58 30.67 527,057 -0.44(-1.41%)
May 26, 2009 29.71 31.11 29.02 31.11 608,549 +1.03(+3.42%)
May 22, 2009 30.35 30.61 29.85 30.08 527,683 +0.02(+0.07%)
May 21, 2009 30.76 30.83 29.35 30.06 752,495 -1.30(-4.15%)
May 20, 2009 31.97 32.78 31.18 31.36 763,357 +0.14(+0.45%)
May 19, 2009 31.00 31.59 30.37 31.22 468,197 +0.37(+1.20%)
May 18, 2009 29.74 30.86 29.48 30.85 805,844 +2.05(+7.12%)
May 15, 2009 29.97 30.84 28.36 28.80 1,281,127 -1.82(-5.94%)
May 14, 2009 30.24 31.12 29.56 30.62 864,394 +0.01(+0.03%)
May 13, 2009 32.89 32.90 30.58 30.61 989,307 -2.77(-8.30%)
May 12, 2009 33.86 33.99 32.06 33.38 706,007 +0.26(+0.79%)
May 11, 2009 33.89 33.89 32.81 33.12 817,480 -1.52(-4.39%)
May 08, 2009 32.06 34.90 32.05 34.64 1,275,388 +3.34(+10.67%)
May 07, 2009 32.97 33.73 30.71 31.30 837,219 -1.30(-3.99%)
May 06, 2009 31.53 32.61 31.53 32.60 1,148,117 +1.59(+5.13%)
May 05, 2009 30.00 31.11 29.89 31.01 1,290,556 +1.16(+3.89%)
May 04, 2009 28.89 29.99 28.89 29.85 1,402,389 +1.39(+4.88%)
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.