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 (%)
Sep 28, 2018 25.39 26.41 25.32 26.06 299,800 +0.56(+2.20%)
Sep 27, 2018 25.64 25.64 25.15 25.50 220,930 +0.11(+0.43%)
Sep 26, 2018 25.07 25.85 24.89 25.39 284,219 +0.08(+0.32%)
Sep 25, 2018 25.50 25.50 24.89 25.31 276,800 +0.37(+1.48%)
Sep 24, 2018 27.62 27.94 24.77 24.94 597,481 -2.04(-7.56%)
Sep 21, 2018 27.41 29.06 26.82 26.98 1,041,300 -0.29(-1.06%)
Sep 20, 2018 27.32 27.39 26.83 27.27 266,036 +0.23(+0.85%)
Sep 19, 2018 26.78 27.53 26.78 27.04 284,523 +0.26(+0.97%)
Sep 18, 2018 27.28 27.28 26.60 26.78 245,743 +0.39(+1.48%)
Sep 17, 2018 27.17 27.23 26.28 26.39 322,631 -0.76(-2.80%)
Sep 14, 2018 27.11 27.58 26.77 27.15 215,200 +0.05(+0.18%)
Sep 13, 2018 27.37 27.48 26.87 27.10 198,871 -0.31(-1.13%)
Sep 12, 2018 27.44 27.57 27.05 27.41 253,007 +0.37(+1.37%)
Sep 11, 2018 25.96 27.21 25.91 27.04 316,143 +0.93(+3.56%)
Sep 10, 2018 25.35 26.37 25.35 26.11 243,638 +0.36(+1.40%)
Sep 07, 2018 25.60 25.84 24.65 25.75 268,200 +0.42(+1.66%)
Sep 06, 2018 26.00 26.04 25.16 25.33 250,126 -0.71(-2.73%)
Sep 05, 2018 24.98 26.16 24.98 26.04 306,905 +0.26(+1.01%)
Sep 04, 2018 25.91 26.93 25.63 25.78 233,286 -0.51(-1.94%)
Aug 31, 2018 26.29 26.29 26.29 0 -0.07(-0.27%)
Aug 30, 2018 26.13 26.66 25.71 26.36 236,598 +0.16(+0.61%)
Aug 29, 2018 25.85 26.36 25.16 26.20 259,586 +0.40(+1.55%)
Aug 28, 2018 27.40 27.50 25.78 25.80 242,625 -1.68(-6.11%)
Aug 27, 2018 26.99 27.58 26.99 27.48 176,951 +0.00(+0.00%)
Aug 24, 2018 27.58 27.66 27.15 27.48 182,700 +0.10(+0.37%)
Aug 23, 2018 27.31 27.56 26.87 27.38 285,669 -0.18(-0.65%)
Aug 22, 2018 27.50 27.65 27.29 27.56 325,792 +0.51(+1.89%)
Aug 21, 2018 28.07 28.07 27.02 27.05 370,643 -0.09(-0.33%)
Aug 20, 2018 26.36 27.45 26.21 27.14 364,476 +0.82(+3.12%)
Aug 17, 2018 26.13 26.39 25.96 26.32 344,500 +0.26(+1.00%)
Aug 16, 2018 25.67 26.26 25.52 26.06 226,372 +0.70(+2.76%)
Aug 15, 2018 26.02 26.23 24.84 25.36 225,870 -0.84(-3.21%)
Aug 14, 2018 26.22 26.45 25.96 26.20 234,943 +0.39(+1.51%)
Aug 13, 2018 25.49 26.84 25.49 25.81 303,427 -0.22(-0.85%)
Aug 10, 2018 25.19 26.10 24.91 26.03 371,100 +0.68(+2.68%)
Aug 09, 2018 24.10 25.37 23.33 25.35 437,700 +1.70(+7.19%)
Aug 08, 2018 23.75 24.03 23.17 23.65 341,496 -0.45(-1.87%)
Aug 07, 2018 24.35 24.61 23.86 24.10 251,122 +0.21(+0.88%)
Aug 06, 2018 23.79 24.16 23.48 23.89 395,289 +0.15(+0.63%)
Aug 03, 2018 24.06 24.28 23.30 23.74 269,800 -0.19(-0.79%)
Aug 02, 2018 23.20 24.19 23.20 23.93 318,663 -0.01(-0.04%)
Aug 01, 2018 24.48 24.60 23.83 23.94 489,690 -0.96(-3.86%)
Jul 31, 2018 24.87 25.10 24.34 24.90 410,731 -0.11(-0.44%)
Jul 30, 2018 25.95 25.95 24.79 25.01 369,587 +0.60(+2.46%)
Jul 27, 2018 25.00 25.27 24.33 24.41 355,100 -0.73(-2.90%)
Jul 26, 2018 24.78 25.49 24.68 25.14 320,631 +0.30(+1.21%)
Jul 25, 2018 25.20 25.28 24.61 24.84 342,402 -0.25(-1.00%)
Jul 24, 2018 25.30 25.78 24.94 25.09 501,419 +0.11(+0.44%)
Jul 23, 2018 25.65 25.82 24.91 24.98 317,937 -0.77(-2.99%)
Jul 20, 2018 26.54 26.69 25.68 25.75 254,826 -0.67(-2.54%)
Jul 19, 2018 26.41 26.79 26.12 26.42 308,320 -0.01(-0.04%)
Jul 18, 2018 26.28 26.43 25.83 26.43 359,419 -0.10(-0.38%)
Jul 17, 2018 26.35 26.76 26.21 26.53 183,475 +0.11(+0.42%)
Jul 16, 2018 26.17 26.65 25.83 26.42 312,854 -0.65(-2.40%)
Jul 13, 2018 26.83 27.34 26.65 27.07 247,508 +0.49(+1.84%)
Jul 12, 2018 27.25 27.25 25.78 26.58 564,832 -0.28(-1.04%)
Jul 11, 2018 26.58 27.65 26.54 26.86 287,090 -0.80(-2.89%)
Jul 10, 2018 28.02 28.68 27.44 27.66 395,910 -0.18(-0.65%)
Jul 09, 2018 27.00 27.91 26.77 27.84 453,825 +0.90(+3.34%)
Jul 06, 2018 25.64 26.94 25.64 26.94 327,768 +1.10(+4.26%)
Jul 05, 2018 25.66 25.85 25.22 25.84 377,787 +0.40(+1.57%)
Jul 03, 2018 25.44 25.44 25.44 0 +0.39(+1.56%)
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.